Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 877.00
-15.50 (-1.74%)
At close: Mar 20, 2026
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 886.00 | 899.50 | 872.50 | 877.00 | 877.00 | -1.74% | 1,815,938 |
| Mar 19, 2026 | 887.50 | 900.00 | 883.00 | 892.50 | 892.50 | -0.67% | 673,035 |
| Mar 18, 2026 | 907.00 | 914.00 | 887.00 | 898.50 | 898.50 | -1.21% | 889,494 |
| Mar 17, 2026 | 875.00 | 912.00 | 875.00 | 909.50 | 909.50 | 2.48% | 690,740 |
| Mar 16, 2026 | 886.50 | 898.50 | 884.00 | 887.50 | 887.50 | 0.17% | 522,978 |
| Mar 13, 2026 | 874.00 | 894.50 | 869.00 | 886.00 | 886.00 | 1.03% | 430,341 |
| Mar 12, 2026 | 866.50 | 885.00 | 866.00 | 877.00 | 877.00 | 0.63% | 639,308 |
| Mar 11, 2026 | 867.50 | 886.50 | 856.50 | 871.50 | 871.50 | - | 1,500,988 |
| Mar 10, 2026 | 878.00 | 884.00 | 853.50 | 871.50 | 871.50 | 1.51% | 870,987 |
| Mar 9, 2026 | 839.50 | 859.50 | 835.00 | 858.50 | 858.50 | -0.41% | 568,152 |
| Mar 6, 2026 | 866.00 | 873.00 | 854.50 | 862.00 | 862.00 | -0.12% | 541,494 |
| Mar 5, 2026 | 866.50 | 881.00 | 862.00 | 863.00 | 863.00 | -0.46% | 776,264 |
| Mar 4, 2026 | 867.00 | 880.00 | 857.50 | 867.00 | 867.00 | 0.12% | 1,083,529 |
| Mar 3, 2026 | 878.00 | 879.00 | 850.50 | 866.00 | 866.00 | -3.51% | 1,990,709 |
| Mar 2, 2026 | 884.00 | 903.00 | 872.50 | 897.50 | 897.50 | 1.18% | 975,541 |
| Feb 27, 2026 | 906.00 | 907.50 | 883.50 | 887.00 | 887.00 | -1.39% | 872,383 |
| Feb 26, 2026 | 907.00 | 937.50 | 879.50 | 899.50 | 899.50 | 1.93% | 937,165 |
| 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 | 887.50 | 864.00 | 867.00 | 867.00 | - | 1,371,211 |
| Feb 20, 2026 | 864.00 | 876.50 | 856.50 | 867.00 | 867.00 | 0.35% | 2,145,726 |
| Feb 19, 2026 | 880.50 | 907.50 | 860.50 | 864.00 | 864.00 | -1.76% | 1,181,339 |
| 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% | 379,956 |
| 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 | 841.00 | 872.00 | 872.00 | 0.23% | 996,426 |
| 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% | 679,094 |
| Feb 9, 2026 | 881.50 | 886.50 | 872.50 | 882.50 | 882.50 | 0.40% | 988,991 |
| Feb 6, 2026 | 850.00 | 879.24 | 850.00 | 879.00 | 879.00 | 1.80% | 1,041,581 |
| 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% | 1,052,189 |
| Feb 2, 2026 | 896.50 | 912.50 | 896.00 | 912.50 | 912.50 | 1.28% | 771,175 |
| Jan 30, 2026 | 895.00 | 904.50 | 892.50 | 901.00 | 901.00 | 0.33% | 1,418,807 |
| 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 | 888.50 | 898.00 | 898.00 | 0.50% | 643,985 |
| Jan 22, 2026 | 906.00 | 907.00 | 880.00 | 893.50 | 893.50 | 0.51% | 855,197 |
| Jan 21, 2026 | 867.50 | 895.00 | 867.50 | 889.00 | 889.00 | 1.08% | 7,339,168 |
| 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 | 885.00 | 865.50 | 877.00 | 877.00 | -0.57% | 1,602,378 |
| Jan 12, 2026 | 891.00 | 915.00 | 881.95 | 882.00 | 882.00 | -1.07% | 1,358,897 |