Draper Esprit PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 310.00 | 323.00 | 310.00 | 321.00 | 321.00 | 490,432 |
| 2024-11-27 | 317.00 | 324.50 | 313.00 | 314.50 | 314.50 | 347,123 |
| 2024-11-26 | 326.00 | 328.40 | 314.50 | 317.00 | 317.00 | 276,913 |
| 2024-11-25 | 324.50 | 327.50 | 317.00 | 326.00 | 326.00 | 799,318 |
| 2024-11-22 | 322.00 | 334.00 | 318.00 | 320.00 | 320.00 | 471,553 |
| 2024-11-21 | 322.50 | 328.50 | 318.50 | 327.50 | 327.50 | 265,006 |
| 2024-11-20 | 330.00 | 337.30 | 305.00 | 319.50 | 319.50 | 907,942 |
| 2024-11-19 | 340.00 | 340.00 | 323.00 | 330.50 | 330.50 | 234,700 |
| 2024-11-18 | 330.00 | 344.50 | 324.50 | 328.50 | 328.50 | 178,473 |
| 2024-11-15 | 333.00 | 339.50 | 327.00 | 329.00 | 329.00 | 285,682 |
| 2024-11-14 | 331.00 | 344.50 | 325.00 | 333.00 | 333.00 | 170,871 |
| 2024-11-13 | 337.00 | 344.50 | 327.49 | 330.00 | 330.00 | 304,037 |
| 2024-11-12 | 345.00 | 345.00 | 331.00 | 337.00 | 337.00 | 335,207 |
| 2024-11-11 | 342.00 | 342.00 | 328.50 | 338.00 | 338.00 | 294,788 |
| 2024-11-08 | 326.50 | 328.53 | 317.00 | 327.00 | 327.00 | 418,368 |
| 2024-11-07 | 324.50 | 336.00 | 324.50 | 328.00 | 328.00 | 370,172 |
| 2024-11-06 | 333.50 | 345.50 | 325.50 | 325.50 | 325.50 | 700,283 |
| 2024-11-05 | 337.00 | 337.50 | 319.91 | 329.00 | 329.00 | 797,552 |
| 2024-11-04 | 340.00 | 340.00 | 329.00 | 331.00 | 331.00 | 343,962 |
| 2024-11-01 | 335.00 | 343.50 | 335.00 | 336.50 | 336.50 | 429,206 |
| 2024-10-31 | 352.00 | 364.50 | 337.00 | 340.00 | 340.00 | 928,136 |
| 2024-10-30 | 365.00 | 378.50 | 337.76 | 358.50 | 358.50 | 1,523,435 |
| 2024-10-29 | 395.00 | 398.50 | 366.00 | 366.00 | 366.00 | 1,342,331 |
| 2024-10-28 | 417.00 | 421.00 | 398.50 | 398.50 | 398.50 | 853,173 |
| 2024-10-25 | 401.50 | 419.00 | 396.50 | 417.00 | 417.00 | 528,144 |
| 2024-10-24 | 410.50 | 410.50 | 390.50 | 396.50 | 396.50 | 186,302 |
| 2024-10-23 | 394.50 | 402.00 | 393.00 | 393.00 | 393.00 | 223,002 |
| 2024-10-22 | 415.00 | 415.00 | 395.50 | 400.50 | 400.50 | 327,478 |
| 2024-10-21 | 405.00 | 417.50 | 399.00 | 401.00 | 401.00 | 335,505 |
| 2024-10-18 | 409.00 | 414.00 | 395.50 | 406.50 | 406.50 | 415,717 |
| 2024-10-17 | 403.50 | 409.00 | 399.00 | 402.50 | 402.50 | 378,035 |
| 2024-10-16 | 383.00 | 400.00 | 383.00 | 399.00 | 399.00 | 394,914 |
| 2024-10-15 | 390.50 | 398.50 | 388.00 | 393.00 | 393.00 | 407,888 |
| 2024-10-14 | 382.50 | 401.50 | 382.50 | 391.00 | 391.00 | 187,256 |
| 2024-10-11 | 382.50 | 394.50 | 382.50 | 388.50 | 388.50 | 176,620 |
| 2024-10-10 | 386.00 | 394.50 | 385.00 | 391.50 | 391.50 | 585,247 |
| 2024-10-09 | 386.50 | 393.00 | 383.50 | 393.00 | 393.00 | 402,384 |
| 2024-10-08 | 387.00 | 395.82 | 382.50 | 385.50 | 385.50 | 826,735 |
| 2024-10-07 | 396.00 | 402.50 | 390.00 | 397.50 | 397.50 | 209,748 |
| 2024-10-04 | 400.00 | 403.00 | 393.77 | 397.00 | 397.00 | 260,934 |
| 2024-10-03 | 401.00 | 401.00 | 391.18 | 394.50 | 394.50 | 282,102 |
| 2024-10-02 | 399.00 | 402.00 | 392.00 | 393.50 | 393.50 | 222,164 |
| 2024-10-01 | 410.00 | 413.00 | 399.00 | 399.50 | 399.50 | 874,134 |
| 2024-09-30 | 411.50 | 412.00 | 402.00 | 404.00 | 404.00 | 1,080,487 |
| 2024-09-27 | 412.00 | 412.00 | 404.50 | 409.00 | 409.00 | 372,324 |
| 2024-09-26 | 396.00 | 410.00 | 396.00 | 404.00 | 404.00 | 323,778 |
| 2024-09-25 | 407.00 | 407.00 | 395.50 | 395.50 | 395.50 | 257,127 |
| 2024-09-24 | 409.50 | 412.50 | 398.00 | 403.50 | 403.50 | 330,231 |
| 2024-09-23 | 415.50 | 418.50 | 404.50 | 409.50 | 409.50 | 373,881 |
| 2024-09-20 | 426.00 | 428.50 | 410.50 | 410.50 | 410.50 | 1,176,768 |
| 2024-09-19 | 425.00 | 432.50 | 419.42 | 430.00 | 430.00 | 1,480,866 |
| 2024-09-18 | 420.50 | 423.00 | 411.00 | 416.50 | 416.50 | 477,635 |
| 2024-09-17 | 425.00 | 430.00 | 420.00 | 420.00 | 420.00 | 588,521 |
| 2024-09-16 | 423.50 | 431.50 | 418.50 | 421.00 | 421.00 | 235,501 |
| 2024-09-13 | 414.00 | 430.00 | 408.50 | 430.00 | 430.00 | 317,984 |
| 2024-09-12 | 410.00 | 420.00 | 405.50 | 410.00 | 410.00 | 1,809,286 |
| 2024-09-11 | 401.50 | 409.00 | 398.50 | 406.00 | 406.00 | 956,355 |
| 2024-09-10 | 407.50 | 414.90 | 397.00 | 405.00 | 405.00 | 1,430,896 |
| 2024-09-09 | 410.00 | 419.00 | 409.00 | 415.00 | 415.00 | 442,311 |
| 2024-09-06 | 410.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1,214,939 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.