1. Share Prices

  2. Drax Group PLC (DRX)

542.50p-1.50 (-0.28%)08 May 2024, 14:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Drax Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024539.50p554.65p531.50p544.00p631,388
May 3, 2024525.50p546.56p525.50p533.50p765,865
May 2, 2024517.50p517.50p517.50p527.50p1,045,929
May 1, 2024520.50p520.50p511.00p515.50p424,701
Apr 30, 2024526.50p528.50p516.00p518.00p1,159,694
Apr 29, 2024524.50p526.00p514.40p526.00p1,141,393
Apr 26, 2024531.00p536.50p518.00p518.00p774,807
Apr 25, 2024520.00p527.50p513.00p525.00p3,152,800
Apr 24, 2024510.00p513.50p503.00p513.50p5,860,405
Apr 23, 2024499.20p509.50p496.00p508.00p2,032,850
Apr 22, 2024485.00p495.80p485.00p494.60p818,119
Apr 19, 2024480.80p492.20p480.00p490.20p840,100
Apr 18, 2024484.80p494.00p477.80p484.00p1,081,183
Apr 17, 2024493.60p502.00p485.40p485.40p2,238,074
Apr 16, 2024497.60p505.00p493.40p494.80p1,174,158
Apr 15, 2024509.00p511.50p498.60p505.00p857,749
Apr 12, 2024500.00p517.50p498.20p510.50p1,838,964
Apr 11, 2024483.80p502.02p483.60p497.20p3,690,339
Apr 10, 2024486.00p495.80p477.00p483.20p789,577
Apr 9, 2024482.40p494.18p482.40p487.80p818,263
Apr 8, 2024488.40p497.40p482.20p488.60p1,594,008
Apr 5, 2024493.60p496.40p484.20p484.20p750,033
Apr 4, 2024483.20p495.20p481.40p495.00p1,227,412
Apr 3, 2024484.60p494.60p483.00p483.20p985,225
Apr 2, 2024495.20p505.00p493.20p493.20p694,130
Mar 28, 2024492.30p507.40p492.30p501.40p628,812
Mar 27, 2024496.00p505.40p489.90p502.80p707,243
Mar 26, 2024485.00p497.30p482.60p497.30p1,241,645
Mar 25, 2024475.90p489.90p475.50p486.60p557,253
Mar 22, 2024471.60p490.50p471.60p486.50p613,808
Mar 21, 2024481.90p493.50p470.80p473.00p3,267,110
Mar 20, 2024481.10p490.70p469.50p475.50p1,393,706
Mar 19, 2024485.70p485.70p468.80p474.50p1,173,382
Mar 18, 2024461.50p478.70p461.50p474.30p1,563,505
Mar 15, 2024472.50p475.20p463.60p473.30p2,835,012
Mar 14, 2024469.10p481.50p461.10p463.40p1,872,657
Mar 13, 2024481.30p486.50p465.20p471.50p1,885,040
Mar 12, 2024504.00p504.00p478.50p481.30p2,083,618
Mar 11, 2024485.80p500.20p483.40p493.80p1,846,616
Mar 8, 2024493.20p496.60p481.20p487.10p1,009,390
Mar 7, 2024498.70p508.40p492.90p493.20p3,017,271
Mar 6, 2024488.90p505.40p485.50p500.00p4,595,160
Mar 5, 2024470.20p488.80p468.10p487.10p2,235,707
Mar 4, 2024471.90p486.80p471.60p472.10p1,685,321
Mar 1, 2024473.80p476.70p465.30p470.00p1,197,545
Feb 29, 2024444.90p479.50p430.80p465.70p4,667,371
Feb 28, 2024410.60p420.00p407.40p418.90p1,484,830
Feb 27, 2024408.00p424.10p408.00p419.40p861,030
Feb 26, 2024418.00p424.70p409.77p417.20p1,150,829
Feb 23, 2024420.00p427.60p415.80p421.90p887,624
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.1016.42
W.A.G Payment Solutions PLC69.805.76
C&C Group PLC174.003.69
Osb Group PLC444.203.54
International Consolidated Airlines Group S.A.183.023.17
Trustpilot Group PLC208.502.96

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC59.20-6.62
North Atlantic Smaller Companies Investment Trust PLC3,948.00-4.41
Renishaw PLC4,020.00-3.25
Ocado Group PLC348.80-3.11
Playtech PLC486.50-2.70
Antofagasta PLC2,144.00-2.46