Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 764.00
-4.00 (-0.52%)
Jul 24, 2026, 4:35 PM GMT
Drax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 752.00 | 773.50 | 752.00 | 764.00 | 764.00 | -0.52% | 619,093 |
| Jul 23, 2026 | 785.50 | 786.00 | 766.00 | 768.00 | 768.00 | -2.35% | 500,481 |
| Jul 22, 2026 | 760.50 | 790.50 | 760.50 | 786.50 | 786.50 | 1.09% | 1,243,810 |
| Jul 21, 2026 | 768.50 | 778.00 | 760.00 | 778.00 | 778.00 | 0.97% | 384,836 |
| Jul 20, 2026 | 768.50 | 785.00 | 763.50 | 770.50 | 770.50 | -0.19% | 543,415 |
| Jul 17, 2026 | 767.00 | 779.00 | 760.70 | 772.00 | 772.00 | 0.78% | 606,044 |
| Jul 16, 2026 | 790.00 | 790.00 | 758.50 | 766.00 | 766.00 | -1.10% | 894,533 |
| Jul 15, 2026 | 771.00 | 779.00 | 766.50 | 774.50 | 774.50 | -0.45% | 435,002 |
| Jul 14, 2026 | 767.50 | 778.00 | 756.50 | 778.00 | 778.00 | 1.70% | 429,624 |
| Jul 13, 2026 | 759.00 | 773.50 | 751.00 | 765.00 | 765.00 | 1.19% | 2,015,540 |
| Jul 10, 2026 | 759.00 | 763.50 | 748.00 | 756.00 | 756.00 | -0.40% | 942,068 |
| Jul 9, 2026 | 750.00 | 759.00 | 747.50 | 759.00 | 759.00 | 1.07% | 556,880 |
| Jul 8, 2026 | 736.50 | 758.00 | 736.50 | 751.00 | 751.00 | -0.33% | 665,427 |
| Jul 7, 2026 | 757.00 | 760.50 | 747.00 | 753.50 | 753.50 | -0.59% | 1,739,132 |
| Jul 6, 2026 | 772.00 | 773.50 | 745.00 | 758.00 | 758.00 | -1.81% | 1,142,069 |
| Jul 3, 2026 | 771.50 | 779.50 | 769.00 | 772.00 | 772.00 | 0.39% | 698,592 |
| Jul 2, 2026 | 762.00 | 772.50 | 745.00 | 769.00 | 769.00 | 2.33% | 1,433,764 |
| Jul 1, 2026 | 740.50 | 760.50 | 740.50 | 751.50 | 751.50 | -0.99% | 1,274,556 |
| Jun 30, 2026 | 750.50 | 759.50 | 737.50 | 759.00 | 759.00 | 1.81% | 1,365,285 |
| Jun 29, 2026 | 758.50 | 761.50 | 745.40 | 745.50 | 745.50 | -1.39% | 744,021 |
| Jun 26, 2026 | 743.50 | 761.50 | 743.50 | 756.00 | 756.00 | -0.59% | 982,041 |
| Jun 25, 2026 | 729.00 | 770.00 | 729.00 | 760.50 | 760.50 | 1.00% | 1,301,507 |
| Jun 24, 2026 | 765.00 | 767.00 | 738.00 | 753.00 | 753.00 | -0.53% | 2,193,206 |
| Jun 23, 2026 | 750.50 | 757.00 | 740.00 | 757.00 | 757.00 | - | 2,451,590 |
| Jun 22, 2026 | 741.50 | 757.00 | 737.00 | 757.00 | 757.00 | 2.51% | 2,005,833 |
| Jun 19, 2026 | 759.00 | 759.00 | 730.00 | 738.50 | 738.50 | -0.81% | 3,887,916 |
| Jun 18, 2026 | 770.00 | 778.10 | 733.50 | 744.50 | 744.50 | -1.19% | 1,266,132 |
| Jun 17, 2026 | 762.00 | 764.00 | 750.00 | 753.50 | 753.50 | -0.99% | 1,309,881 |
| Jun 16, 2026 | 770.50 | 776.50 | 761.00 | 761.00 | 761.00 | -1.23% | 623,680 |
| Jun 15, 2026 | 760.00 | 784.50 | 760.00 | 770.50 | 770.50 | -1.78% | 706,765 |
| Jun 12, 2026 | 782.50 | 786.50 | 775.50 | 784.50 | 784.50 | 0.38% | 2,842,195 |
| Jun 11, 2026 | 776.50 | 789.00 | 770.00 | 781.50 | 781.50 | 1.10% | 2,179,268 |
| Jun 10, 2026 | 802.00 | 802.00 | 771.50 | 773.00 | 773.00 | -1.47% | 430,907 |
| Jun 9, 2026 | 780.00 | 788.00 | 776.00 | 784.50 | 784.50 | 0.51% | 658,743 |
| Jun 8, 2026 | 796.00 | 801.00 | 776.50 | 780.50 | 780.50 | -1.82% | 1,182,809 |
| Jun 5, 2026 | 788.50 | 806.00 | 788.50 | 795.00 | 795.00 | -1.00% | 336,331 |
| Jun 4, 2026 | 795.00 | 803.00 | 790.00 | 803.00 | 803.00 | 0.75% | 467,204 |
| Jun 3, 2026 | 790.50 | 805.00 | 785.50 | 797.00 | 797.00 | 0.69% | 598,629 |
| Jun 2, 2026 | 787.50 | 802.00 | 781.50 | 791.50 | 791.50 | 0.51% | 1,409,858 |
| Jun 1, 2026 | 777.00 | 808.00 | 777.00 | 787.50 | 787.50 | -0.51% | 599,427 |
| May 29, 2026 | 821.50 | 821.50 | 791.50 | 791.50 | 791.50 | -2.04% | 1,229,631 |
| May 28, 2026 | 840.50 | 840.50 | 808.00 | 808.00 | 808.00 | -1.82% | 572,169 |
| May 27, 2026 | 827.50 | 839.50 | 820.50 | 823.00 | 823.00 | -2.72% | 548,528 |
| May 26, 2026 | 856.00 | 856.00 | 841.50 | 846.00 | 846.00 | -0.24% | 810,792 |
| May 22, 2026 | 842.50 | 850.00 | 837.00 | 848.00 | 848.00 | 0.18% | 544,108 |
| May 21, 2026 | 842.50 | 846.50 | 824.50 | 846.50 | 846.50 | 1.44% | 563,849 |
| May 20, 2026 | 815.00 | 834.50 | 813.50 | 834.50 | 834.50 | 1.95% | 638,209 |
| May 19, 2026 | 811.00 | 820.00 | 802.00 | 818.50 | 818.50 | 1.55% | 494,533 |
| May 18, 2026 | 824.00 | 824.00 | 788.50 | 806.00 | 806.00 | 0.81% | 1,017,843 |
| May 15, 2026 | 835.50 | 847.00 | 799.50 | 799.50 | 799.50 | -5.61% | 989,598 |