Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 887.00
-12.50 (-1.39%)
At close: Feb 27, 2026
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 906.00 | 906.50 | 883.50 | 887.00 | 887.00 | -1.39% | 872,359 |
| Feb 26, 2026 | 907.00 | 937.50 | 879.50 | 899.50 | 899.50 | 1.93% | 934,583 |
| Feb 25, 2026 | 863.00 | 883.00 | 863.00 | 882.50 | 882.50 | 1.03% | 799,539 |
| Feb 24, 2026 | 870.00 | 882.00 | 864.00 | 873.50 | 873.50 | 0.75% | 754,349 |
| Feb 23, 2026 | 864.00 | 873.50 | 864.00 | 867.00 | 867.00 | - | 1,263,199 |
| Feb 20, 2026 | 864.00 | 875.50 | 856.50 | 867.00 | 867.00 | 0.35% | 2,145,709 |
| Feb 19, 2026 | 880.50 | 899.00 | 860.50 | 864.00 | 864.00 | -1.76% | 1,181,325 |
| Feb 18, 2026 | 894.00 | 894.00 | 871.50 | 879.50 | 879.50 | 0.51% | 1,161,738 |
| Feb 17, 2026 | 881.50 | 881.50 | 865.00 | 875.00 | 875.00 | 0.29% | 374,904 |
| Feb 16, 2026 | 850.00 | 872.50 | 848.50 | 872.50 | 872.50 | 2.53% | 885,113 |
| Feb 13, 2026 | 872.50 | 880.50 | 851.00 | 851.00 | 851.00 | -2.41% | 1,690,847 |
| Feb 12, 2026 | 886.00 | 886.00 | 841.50 | 872.00 | 872.00 | 0.23% | 996,411 |
| Feb 11, 2026 | 873.00 | 885.50 | 868.00 | 870.00 | 870.00 | -1.14% | 1,203,964 |
| Feb 10, 2026 | 885.00 | 885.00 | 872.50 | 880.00 | 880.00 | -0.28% | 679,082 |
| Feb 9, 2026 | 881.50 | 886.00 | 872.50 | 882.50 | 882.50 | 0.40% | 988,862 |
| Feb 6, 2026 | 850.00 | 879.00 | 850.00 | 879.00 | 879.00 | 1.80% | 1,041,566 |
| Feb 5, 2026 | 898.00 | 899.00 | 863.50 | 863.50 | 863.50 | -3.68% | 1,156,783 |
| Feb 4, 2026 | 915.00 | 917.00 | 896.50 | 896.50 | 896.50 | -1.10% | 745,632 |
| Feb 3, 2026 | 910.50 | 918.00 | 906.00 | 906.50 | 906.50 | -0.66% | 981,988 |
| Feb 2, 2026 | 896.50 | 912.50 | 896.50 | 912.50 | 912.50 | 1.28% | 753,965 |
| Jan 30, 2026 | 895.00 | 904.50 | 892.50 | 901.00 | 901.00 | 0.33% | 1,411,358 |
| Jan 29, 2026 | 907.00 | 914.00 | 894.50 | 898.00 | 898.00 | -1.37% | 670,262 |
| Jan 28, 2026 | 914.50 | 918.00 | 906.50 | 910.50 | 910.50 | -0.82% | 804,764 |
| Jan 27, 2026 | 904.00 | 918.00 | 894.00 | 918.00 | 918.00 | 2.74% | 1,535,254 |
| Jan 26, 2026 | 910.00 | 910.50 | 887.50 | 893.50 | 893.50 | -0.50% | 1,185,321 |
| Jan 23, 2026 | 897.00 | 898.50 | 889.00 | 898.00 | 898.00 | 0.50% | 643,978 |
| Jan 22, 2026 | 906.00 | 907.00 | 880.00 | 893.50 | 893.50 | 0.51% | 855,192 |
| Jan 21, 2026 | 867.50 | 895.00 | 867.50 | 889.00 | 889.00 | 1.08% | 1,133,360 |
| Jan 20, 2026 | 876.00 | 900.00 | 876.00 | 879.50 | 879.50 | -1.90% | 528,194 |
| Jan 19, 2026 | 903.50 | 909.00 | 893.50 | 896.50 | 896.50 | -0.77% | 887,611 |
| Jan 16, 2026 | 901.00 | 908.50 | 892.00 | 903.50 | 903.50 | 0.39% | 5,878,355 |
| Jan 15, 2026 | 892.00 | 905.00 | 892.00 | 900.00 | 900.00 | 0.06% | 813,129 |
| Jan 14, 2026 | 879.50 | 899.50 | 877.50 | 899.50 | 899.50 | 2.57% | 897,215 |
| Jan 13, 2026 | 868.50 | 880.50 | 865.50 | 877.00 | 877.00 | -0.57% | 1,602,367 |
| Jan 12, 2026 | 891.00 | 915.00 | 881.95 | 882.00 | 882.00 | -1.07% | 1,358,897 |
| Jan 9, 2026 | 890.00 | 896.50 | 885.00 | 891.50 | 891.50 | 0.22% | 1,363,564 |
| Jan 8, 2026 | 885.50 | 893.00 | 867.00 | 889.50 | 889.50 | 1.02% | 856,329 |
| Jan 7, 2026 | 883.00 | 901.50 | 878.50 | 880.50 | 880.50 | -0.40% | 1,515,381 |
| Jan 6, 2026 | 856.00 | 884.00 | 851.00 | 884.00 | 884.00 | 4.06% | 1,453,636 |
| Jan 5, 2026 | 853.50 | 855.00 | 843.00 | 849.50 | 849.50 | 0.53% | 1,456,431 |
| Jan 2, 2026 | 820.50 | 850.00 | 820.50 | 845.00 | 845.00 | 0.96% | 428,593 |
| Dec 31, 2025 | 856.50 | 856.50 | 834.50 | 837.00 | 837.00 | -0.48% | 89,564 |
| Dec 30, 2025 | 831.50 | 842.00 | 829.50 | 841.00 | 841.00 | 0.72% | 578,692 |
| Dec 29, 2025 | 836.00 | 836.00 | 830.00 | 835.00 | 835.00 | 0.30% | 569,363 |
| Dec 24, 2025 | 831.00 | 837.50 | 830.00 | 832.50 | 832.50 | -0.30% | 179,369 |
| Dec 23, 2025 | 829.00 | 839.50 | 828.50 | 835.00 | 835.00 | 1.09% | 2,046,157 |
| Dec 22, 2025 | 822.50 | 829.50 | 820.50 | 826.00 | 826.00 | -0.48% | 1,044,010 |
| Dec 19, 2025 | 815.00 | 831.50 | 813.50 | 830.00 | 830.00 | 1.90% | 2,095,893 |
| Dec 18, 2025 | 817.50 | 821.02 | 810.50 | 814.50 | 814.50 | -0.31% | 1,310,188 |
| Dec 17, 2025 | 805.00 | 822.50 | 802.00 | 817.00 | 817.00 | 1.43% | 1,833,175 |