Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 682.50
+1.50 (0.22%)
Aug 12, 2025, 5:15 PM BST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 683.00 | 685.50 | 680.50 | 682.50 | 682.50 | 0.22% | 638,082 |
| Aug 11, 2025 | 670.00 | 688.00 | 670.00 | 681.00 | 681.00 | -0.58% | 441,994 |
| Aug 8, 2025 | 685.00 | 699.50 | 683.50 | 685.00 | 685.00 | -0.80% | 727,751 |
| Aug 7, 2025 | 687.00 | 707.50 | 682.50 | 690.50 | 690.50 | -2.20% | 3,627,591 |
| Aug 6, 2025 | 703.00 | 707.00 | 699.50 | 706.00 | 706.00 | 0.71% | 778,391 |
| Aug 5, 2025 | 697.50 | 703.50 | 694.50 | 701.00 | 701.00 | 0.14% | 715,209 |
| Aug 4, 2025 | 690.00 | 700.00 | 681.50 | 700.00 | 700.00 | 2.56% | 880,363 |
| Aug 1, 2025 | 727.00 | 727.00 | 674.00 | 682.50 | 682.50 | -3.53% | 1,229,975 |
| Jul 31, 2025 | 696.00 | 725.50 | 677.50 | 707.50 | 707.50 | 4.35% | 3,653,360 |
| Jul 30, 2025 | 685.00 | 694.00 | 674.00 | 678.00 | 678.00 | -0.80% | 1,335,257 |
| Jul 29, 2025 | 686.00 | 691.50 | 683.50 | 683.50 | 683.50 | -0.65% | 576,660 |
| Jul 28, 2025 | 682.00 | 697.00 | 678.50 | 688.00 | 688.00 | 1.55% | 1,137,613 |
| Jul 25, 2025 | 670.00 | 684.50 | 670.00 | 677.50 | 677.50 | -0.44% | 3,635,597 |
| Jul 24, 2025 | 684.50 | 688.00 | 678.50 | 680.50 | 680.50 | -0.58% | 668,812 |
| Jul 23, 2025 | 697.00 | 700.50 | 682.00 | 684.50 | 684.50 | -2.00% | 2,125,183 |
| Jul 22, 2025 | 698.00 | 705.00 | 693.50 | 698.50 | 698.50 | 0.36% | 685,820 |
| Jul 21, 2025 | 687.00 | 696.00 | 686.00 | 696.00 | 696.00 | 1.38% | 549,997 |
| Jul 18, 2025 | 686.00 | 693.50 | 671.50 | 686.50 | 686.50 | -0.36% | 948,585 |
| Jul 17, 2025 | 684.50 | 689.00 | 677.50 | 689.00 | 689.00 | 0.58% | 1,047,837 |
| Jul 16, 2025 | 686.00 | 693.57 | 682.00 | 685.00 | 685.00 | -0.87% | 949,182 |
| Jul 15, 2025 | 676.00 | 697.50 | 676.00 | 691.00 | 691.00 | 0.51% | 715,065 |
| Jul 14, 2025 | 679.50 | 688.50 | 675.50 | 687.50 | 687.50 | 0.51% | 796,822 |
| Jul 11, 2025 | 687.00 | 694.50 | 682.00 | 684.00 | 684.00 | -0.87% | 2,050,736 |
| Jul 10, 2025 | 712.00 | 712.50 | 688.50 | 690.00 | 690.00 | -2.61% | 1,402,597 |
| Jul 9, 2025 | 700.50 | 711.50 | 692.00 | 708.50 | 708.50 | 2.09% | 1,263,400 |
| Jul 8, 2025 | 695.50 | 699.50 | 690.50 | 694.00 | 694.00 | - | 1,367,441 |
| Jul 7, 2025 | 687.50 | 695.50 | 686.50 | 694.00 | 694.00 | 0.65% | 1,087,578 |
| Jul 4, 2025 | 701.50 | 713.50 | 681.50 | 689.50 | 689.50 | 0.88% | 1,211,277 |
| Jul 3, 2025 | 674.50 | 687.50 | 674.50 | 683.50 | 683.50 | 1.03% | 1,049,983 |
| Jul 2, 2025 | 690.00 | 696.68 | 676.00 | 676.50 | 676.50 | -1.53% | 1,623,664 |
| Jul 1, 2025 | 693.00 | 700.00 | 684.00 | 687.00 | 687.00 | -0.87% | 2,396,972 |
| Jun 30, 2025 | 677.00 | 695.50 | 674.00 | 693.00 | 693.00 | 2.67% | 1,472,144 |
| Jun 27, 2025 | 670.00 | 681.00 | 670.00 | 675.00 | 675.00 | 0.15% | 1,251,932 |
| Jun 26, 2025 | 688.50 | 688.50 | 670.50 | 674.00 | 674.00 | 0.60% | 1,594,278 |
| Jun 25, 2025 | 674.50 | 678.00 | 670.00 | 670.00 | 670.00 | -0.07% | 1,777,522 |
| Jun 24, 2025 | 681.50 | 683.00 | 663.50 | 670.50 | 670.50 | -1.76% | 1,402,094 |
| Jun 23, 2025 | 671.00 | 685.50 | 663.50 | 682.50 | 682.50 | 2.32% | 2,239,867 |
| Jun 20, 2025 | 661.50 | 669.50 | 657.50 | 667.00 | 667.00 | 0.83% | 2,668,010 |
| Jun 19, 2025 | 645.00 | 664.50 | 645.00 | 661.50 | 661.50 | 0.38% | 1,854,154 |
| Jun 18, 2025 | 666.50 | 677.00 | 658.50 | 659.00 | 659.00 | -0.98% | 1,688,267 |
| Jun 17, 2025 | 675.00 | 678.00 | 664.50 | 665.50 | 665.50 | -0.75% | 1,544,119 |
| Jun 16, 2025 | 666.00 | 673.50 | 658.00 | 670.50 | 670.50 | 0.83% | 1,591,961 |
| Jun 13, 2025 | 676.00 | 676.00 | 658.50 | 665.00 | 665.00 | -0.60% | 1,284,842 |
| Jun 12, 2025 | 665.00 | 669.00 | 660.00 | 669.00 | 669.00 | 1.13% | 1,010,175 |
| Jun 11, 2025 | 667.50 | 667.66 | 658.50 | 661.50 | 661.50 | -0.45% | 881,578 |
| Jun 10, 2025 | 663.50 | 668.50 | 659.50 | 664.50 | 664.50 | 0.61% | 1,204,461 |
| Jun 9, 2025 | 658.00 | 660.50 | 650.00 | 660.50 | 660.50 | 0.53% | 998,240 |
| Jun 6, 2025 | 641.50 | 674.50 | 641.50 | 657.00 | 657.00 | -0.15% | 807,849 |
| Jun 5, 2025 | 665.50 | 665.50 | 655.00 | 658.00 | 658.00 | -0.68% | 822,941 |
| Jun 4, 2025 | 676.50 | 676.50 | 654.50 | 662.50 | 662.50 | 0.76% | 1,188,564 |