Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 745.50
+0.50 (0.07%)
Nov 17, 2025, 4:50 PM BST
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 746.00 | 752.50 | 742.00 | 750.00 | - | 0.67% | 145,603 |
| Nov 14, 2025 | 737.00 | 746.50 | 737.00 | 745.00 | 745.00 | -0.67% | 2,382,253 |
| Nov 13, 2025 | 742.50 | 762.00 | 742.50 | 750.00 | 750.00 | 0.47% | 865,906 |
| Nov 12, 2025 | 704.00 | 764.00 | 702.00 | 746.50 | 746.50 | 6.04% | 2,024,571 |
| Nov 11, 2025 | 709.00 | 718.50 | 703.96 | 704.00 | 704.00 | -1.05% | 1,756,401 |
| Nov 10, 2025 | 726.00 | 734.00 | 708.00 | 711.50 | 711.50 | -1.39% | 1,096,921 |
| Nov 7, 2025 | 737.50 | 737.50 | 716.50 | 721.50 | 721.50 | -1.23% | 510,157 |
| Nov 6, 2025 | 726.00 | 730.50 | 719.50 | 730.50 | 730.50 | 0.90% | 849,243 |
| Nov 5, 2025 | 717.50 | 736.50 | 714.00 | 724.00 | 724.00 | 1.69% | 1,427,391 |
| Nov 4, 2025 | 699.50 | 720.00 | 699.50 | 712.00 | 712.00 | -0.28% | 708,727 |
| Nov 3, 2025 | 724.50 | 726.00 | 712.50 | 714.00 | 714.00 | -1.04% | 869,641 |
| Oct 31, 2025 | 726.50 | 739.00 | 719.50 | 721.50 | 721.50 | -3.61% | 1,076,313 |
| Oct 30, 2025 | 733.50 | 750.00 | 718.50 | 748.50 | 748.50 | 2.25% | 2,422,778 |
| Oct 29, 2025 | 740.50 | 740.50 | 717.50 | 732.00 | 732.00 | 1.24% | 976,379 |
| Oct 28, 2025 | 725.50 | 728.00 | 712.00 | 723.00 | 723.00 | -0.07% | 1,887,568 |
| Oct 27, 2025 | 729.50 | 733.50 | 721.50 | 723.50 | 723.50 | -1.09% | 599,736 |
| Oct 24, 2025 | 731.00 | 733.00 | 715.85 | 731.50 | 731.50 | 0.48% | 844,160 |
| Oct 23, 2025 | 726.00 | 735.25 | 713.50 | 728.00 | 728.00 | 0.21% | 1,260,234 |
| Oct 22, 2025 | 726.50 | 728.00 | 711.50 | 726.50 | 726.50 | 2.47% | 1,534,817 |
| Oct 21, 2025 | 695.50 | 716.25 | 695.50 | 709.00 | 709.00 | 0.21% | 724,232 |
| Oct 20, 2025 | 712.00 | 716.50 | 707.50 | 707.50 | 707.50 | -0.35% | 496,594 |
| Oct 17, 2025 | 718.50 | 720.00 | 709.00 | 710.00 | 710.00 | -1.39% | 574,533 |
| Oct 16, 2025 | 729.50 | 729.50 | 710.50 | 720.00 | 720.00 | 0.84% | 731,493 |
| Oct 15, 2025 | 718.00 | 720.50 | 708.00 | 714.00 | 714.00 | -0.56% | 924,281 |
| Oct 14, 2025 | 716.00 | 720.00 | 705.00 | 718.00 | 718.00 | 1.20% | 1,328,858 |
| Oct 13, 2025 | 712.50 | 715.00 | 704.68 | 709.50 | 709.50 | -0.28% | 775,056 |
| Oct 10, 2025 | 708.00 | 714.50 | 707.00 | 711.50 | 711.50 | 0.35% | 641,019 |
| Oct 9, 2025 | 701.00 | 713.00 | 700.50 | 709.00 | 709.00 | 0.93% | 511,703 |
| Oct 8, 2025 | 711.00 | 714.00 | 702.50 | 702.50 | 702.50 | -1.06% | 549,512 |
| Oct 7, 2025 | 726.00 | 726.00 | 710.00 | 710.00 | 710.00 | -1.25% | 927,348 |
| Oct 6, 2025 | 712.50 | 722.00 | 706.02 | 719.00 | 719.00 | 1.34% | 1,553,555 |
| Oct 3, 2025 | 710.00 | 715.00 | 701.50 | 709.50 | 709.50 | 0.07% | 851,418 |
| Oct 2, 2025 | 705.00 | 709.00 | 698.50 | 709.00 | 709.00 | 0.21% | 599,993 |
| Oct 1, 2025 | 701.00 | 712.50 | 696.50 | 707.50 | 707.50 | 1.14% | 1,144,553 |
| Sep 30, 2025 | 697.50 | 701.50 | 692.00 | 699.50 | 699.50 | 0.14% | 956,338 |
| Sep 29, 2025 | 686.50 | 700.00 | 686.50 | 698.50 | 698.50 | 1.38% | 3,403,991 |
| Sep 26, 2025 | 665.50 | 690.18 | 665.50 | 689.00 | 689.00 | 1.03% | 2,585,206 |
| Sep 25, 2025 | 677.50 | 684.00 | 671.00 | 682.00 | 682.00 | -0.87% | 603,592 |
| Sep 24, 2025 | 685.50 | 697.50 | 684.00 | 688.00 | 676.40 | 0.36% | 1,602,956 |
| Sep 23, 2025 | 690.00 | 690.00 | 681.50 | 685.50 | 673.94 | 0.66% | 504,354 |
| Sep 22, 2025 | 675.50 | 681.50 | 673.00 | 681.00 | 669.52 | 0.89% | 748,142 |
| Sep 19, 2025 | 661.00 | 680.50 | 661.00 | 675.00 | 663.62 | -0.15% | 2,356,865 |
| Sep 18, 2025 | 688.00 | 689.50 | 675.00 | 676.00 | 664.60 | -0.95% | 994,778 |
| Sep 17, 2025 | 685.00 | 692.00 | 682.50 | 682.50 | 670.99 | -0.36% | 648,052 |
| Sep 16, 2025 | 693.50 | 695.00 | 684.75 | 685.00 | 673.45 | -0.51% | 767,498 |
| Sep 15, 2025 | 681.50 | 696.50 | 680.00 | 688.50 | 676.89 | 1.03% | 1,568,139 |
| Sep 12, 2025 | 680.00 | 686.50 | 673.50 | 681.50 | 670.01 | 2.17% | 912,982 |
| Sep 11, 2025 | 654.50 | 667.00 | 652.00 | 667.00 | 655.75 | 0.83% | 853,161 |
| Sep 10, 2025 | 657.50 | 664.00 | 655.00 | 661.50 | 650.35 | 0.30% | 1,498,695 |
| Sep 9, 2025 | 657.00 | 660.00 | 654.00 | 659.50 | 648.38 | 0.46% | 826,956 |