Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 893.80
+10.20 (1.15%)
May 1, 2026, 4:47 PM GMT
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 873.00 | 898.40 | 871.80 | 893.80 | 893.80 | 1.15% | 476,257 |
| Apr 30, 2026 | 862.40 | 894.80 | 862.40 | 883.60 | 883.60 | 1.94% | 1,832,096 |
| Apr 29, 2026 | 878.00 | 885.60 | 859.60 | 866.80 | 866.80 | -1.43% | 1,779,248 |
| Apr 28, 2026 | 853.60 | 882.40 | 853.60 | 879.40 | 879.40 | 0.96% | 861,966 |
| Apr 27, 2026 | 854.40 | 873.20 | 854.00 | 871.00 | 871.00 | 1.66% | 626,461 |
| Apr 24, 2026 | 863.60 | 869.80 | 855.00 | 856.80 | 856.80 | -1.20% | 881,843 |
| Apr 23, 2026 | 848.60 | 867.20 | 845.60 | 867.20 | 867.20 | -0.30% | 618,605 |
| Apr 22, 2026 | 860.00 | 876.40 | 860.00 | 869.80 | 852.40 | 1.16% | 575,672 |
| Apr 21, 2026 | 852.80 | 878.17 | 852.80 | 859.80 | 842.60 | 0.89% | 892,840 |
| Apr 20, 2026 | 839.40 | 858.60 | 828.60 | 852.20 | 835.15 | 1.50% | 604,388 |
| Apr 17, 2026 | 843.00 | 855.00 | 826.80 | 839.60 | 822.80 | -2.98% | 1,065,928 |
| Apr 16, 2026 | 869.40 | 876.40 | 857.60 | 865.40 | 848.09 | -0.46% | 646,033 |
| Apr 15, 2026 | 851.60 | 879.80 | 851.60 | 869.40 | 852.01 | -0.59% | 570,825 |
| Apr 14, 2026 | 875.20 | 878.40 | 861.80 | 874.60 | 857.10 | 0.28% | 443,933 |
| Apr 13, 2026 | 882.20 | 890.60 | 872.20 | 872.20 | 854.75 | -1.45% | 411,795 |
| Apr 10, 2026 | 910.20 | 910.20 | 882.60 | 885.00 | 867.30 | -1.51% | 751,832 |
| Apr 9, 2026 | 896.00 | 900.00 | 887.00 | 898.60 | 880.62 | 0.79% | 521,783 |
| Apr 8, 2026 | 900.00 | 904.40 | 882.80 | 891.60 | 873.76 | 0.50% | 896,842 |
| Apr 7, 2026 | 895.00 | 897.20 | 878.60 | 887.20 | 869.45 | -0.26% | 1,058,055 |
| Apr 2, 2026 | 871.00 | 898.00 | 871.00 | 889.50 | 871.71 | 0.28% | 1,326,777 |
| Apr 1, 2026 | 892.00 | 899.50 | 887.00 | 887.00 | 869.26 | 0.17% | 612,386 |
| Mar 31, 2026 | 878.00 | 886.50 | 874.50 | 885.50 | 867.79 | 1.37% | 780,920 |
| Mar 30, 2026 | 848.50 | 873.50 | 848.50 | 873.50 | 856.03 | 2.10% | 598,282 |
| Mar 27, 2026 | 875.50 | 875.50 | 849.00 | 855.50 | 838.39 | -1.33% | 578,138 |
| Mar 26, 2026 | 866.50 | 869.50 | 860.00 | 867.00 | 849.66 | -0.23% | 625,306 |
| Mar 25, 2026 | 862.00 | 873.50 | 861.00 | 869.00 | 851.62 | 1.16% | 1,078,968 |
| Mar 24, 2026 | 866.50 | 867.00 | 845.00 | 859.00 | 841.82 | 1.84% | 970,792 |
| Mar 23, 2026 | 856.00 | 873.50 | 841.00 | 843.50 | 826.63 | -3.82% | 1,253,589 |
| Mar 20, 2026 | 886.00 | 900.00 | 872.00 | 877.00 | 859.46 | -1.74% | 1,886,777 |
| Mar 19, 2026 | 887.50 | 900.00 | 883.00 | 892.50 | 874.65 | -0.67% | 673,035 |
| Mar 18, 2026 | 907.00 | 914.00 | 887.00 | 898.50 | 880.53 | -1.21% | 889,494 |
| Mar 17, 2026 | 875.00 | 912.00 | 875.00 | 909.50 | 891.31 | 2.48% | 690,740 |
| Mar 16, 2026 | 886.50 | 898.50 | 884.00 | 887.50 | 869.75 | 0.17% | 522,978 |
| Mar 13, 2026 | 874.00 | 894.50 | 869.00 | 886.00 | 868.28 | 1.03% | 430,341 |
| Mar 12, 2026 | 866.50 | 885.00 | 866.00 | 877.00 | 859.46 | 0.63% | 639,308 |
| Mar 11, 2026 | 867.50 | 886.50 | 856.50 | 871.50 | 854.07 | - | 1,500,988 |
| Mar 10, 2026 | 878.00 | 884.00 | 853.50 | 871.50 | 854.07 | 1.51% | 870,987 |
| Mar 9, 2026 | 839.50 | 859.50 | 835.00 | 858.50 | 841.33 | -0.41% | 568,152 |
| Mar 6, 2026 | 866.00 | 873.00 | 854.50 | 862.00 | 844.76 | -0.12% | 541,494 |
| Mar 5, 2026 | 866.50 | 881.00 | 862.00 | 863.00 | 845.74 | -0.46% | 776,264 |
| Mar 4, 2026 | 867.00 | 880.00 | 857.50 | 867.00 | 849.66 | 0.12% | 1,083,529 |
| Mar 3, 2026 | 878.00 | 879.00 | 850.50 | 866.00 | 848.68 | -3.51% | 1,990,709 |
| Mar 2, 2026 | 884.00 | 903.00 | 872.50 | 897.50 | 879.55 | 1.18% | 975,541 |
| Feb 27, 2026 | 906.00 | 907.50 | 883.50 | 887.00 | 869.26 | -1.39% | 872,383 |
| Feb 26, 2026 | 907.00 | 937.50 | 879.50 | 899.50 | 881.51 | 1.93% | 937,165 |
| Feb 25, 2026 | 863.00 | 883.00 | 863.00 | 882.50 | 864.85 | 1.03% | 799,539 |
| Feb 24, 2026 | 870.00 | 882.00 | 864.00 | 873.50 | 856.03 | 0.75% | 754,349 |
| Feb 23, 2026 | 864.00 | 887.50 | 864.00 | 867.00 | 849.66 | - | 1,371,211 |
| Feb 20, 2026 | 864.00 | 876.50 | 856.50 | 867.00 | 849.66 | 0.35% | 2,145,726 |
| Feb 19, 2026 | 880.50 | 907.50 | 860.50 | 864.00 | 846.72 | -1.76% | 1,181,339 |