Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 821.00
-6.50 (-0.79%)
Sep 23, 2026, 4:35 PM GMT
Drax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 828.00 | 831.00 | 817.50 | 821.00 | - | -0.79% | 701,462 |
| Sep 22, 2026 | 830.00 | 830.00 | 822.50 | 827.50 | 827.50 | 1.10% | 603,971 |
| Sep 21, 2026 | 816.50 | 833.50 | 815.50 | 818.50 | 818.50 | -0.55% | 1,564,148 |
| Sep 18, 2026 | 834.50 | 836.50 | 820.50 | 823.00 | 823.00 | -1.67% | 2,895,276 |
| Sep 17, 2026 | 852.50 | 862.50 | 817.50 | 837.00 | 837.00 | 2.14% | 1,769,907 |
| Sep 16, 2026 | 797.00 | 819.50 | 797.00 | 819.50 | 819.50 | 2.18% | 1,470,166 |
| Sep 15, 2026 | 789.00 | 802.00 | 786.50 | 802.00 | 802.00 | 1.33% | 807,148 |
| Sep 14, 2026 | 812.50 | 814.00 | 791.50 | 791.50 | 791.50 | -2.58% | 1,560,370 |
| Sep 11, 2026 | 830.50 | 830.50 | 796.50 | 812.50 | 812.50 | 0.68% | 2,541,510 |
| Sep 10, 2026 | 805.50 | 820.50 | 805.50 | 807.00 | 807.00 | -0.62% | 946,351 |
| Sep 9, 2026 | 801.50 | 819.00 | 795.50 | 812.00 | 812.00 | 0.87% | 537,996 |
| Sep 8, 2026 | 804.00 | 809.00 | 789.00 | 805.00 | 805.00 | 0.12% | 374,492 |
| Sep 7, 2026 | 784.00 | 815.50 | 784.00 | 804.00 | 804.00 | 0.82% | 1,145,947 |
| Sep 4, 2026 | 774.00 | 797.50 | 767.50 | 797.50 | 797.50 | 3.17% | 1,140,099 |
| Sep 3, 2026 | 780.00 | 789.00 | 763.50 | 773.00 | 773.00 | -1.34% | 701,288 |
| Sep 2, 2026 | 806.50 | 806.50 | 781.50 | 783.50 | 783.50 | -2.06% | 1,279,598 |
| Sep 1, 2026 | 802.00 | 819.00 | 786.50 | 800.00 | 800.00 | 3.23% | 1,762,486 |
| Aug 28, 2026 | 747.50 | 777.50 | 747.50 | 775.00 | 775.00 | 1.04% | 1,363,141 |
| Aug 27, 2026 | 754.00 | 767.00 | 753.00 | 767.00 | 767.00 | 1.39% | 845,991 |
| Aug 26, 2026 | 750.00 | 761.50 | 750.00 | 756.50 | 756.50 | -0.07% | 734,334 |
| Aug 25, 2026 | 749.00 | 761.50 | 743.00 | 757.00 | 757.00 | 2.37% | 1,089,843 |
| Aug 24, 2026 | 735.00 | 745.00 | 731.00 | 739.50 | 739.50 | -0.67% | 563,418 |
| Aug 21, 2026 | 729.00 | 744.50 | 724.00 | 744.50 | 744.50 | 2.97% | 986,192 |
| Aug 20, 2026 | 728.00 | 730.00 | 721.00 | 723.00 | 723.00 | -0.21% | 327,103 |
| Aug 19, 2026 | 721.50 | 734.00 | 721.50 | 724.50 | 724.50 | -0.96% | 576,589 |
| Aug 18, 2026 | 723.50 | 733.30 | 720.50 | 731.50 | 731.50 | 1.18% | 768,687 |
| Aug 17, 2026 | 728.00 | 730.40 | 718.70 | 723.00 | 723.00 | 0.42% | 478,309 |
| Aug 14, 2026 | 711.00 | 726.00 | 711.00 | 720.00 | 720.00 | -0.69% | 540,847 |
| Aug 13, 2026 | 724.50 | 742.50 | 723.50 | 725.00 | 725.00 | -1.16% | 1,185,864 |
| Aug 12, 2026 | 734.50 | 743.00 | 733.50 | 733.50 | 733.50 | -0.95% | 675,832 |
| Aug 11, 2026 | 742.50 | 742.50 | 725.00 | 740.50 | 740.50 | 1.65% | 580,612 |
| Aug 10, 2026 | 723.00 | 728.70 | 714.00 | 728.50 | 728.50 | 1.46% | 1,485,035 |
| Aug 7, 2026 | 719.00 | 723.50 | 710.50 | 718.00 | 718.00 | -0.07% | 395,565 |
| Aug 6, 2026 | 723.00 | 727.00 | 717.00 | 718.50 | 718.50 | -0.14% | 572,640 |
| Aug 5, 2026 | 716.50 | 729.00 | 715.00 | 719.50 | 719.50 | 0.42% | 750,541 |
| Aug 4, 2026 | 715.00 | 729.50 | 709.50 | 716.50 | 716.50 | 0.14% | 639,323 |
| Aug 3, 2026 | 735.00 | 739.00 | 708.00 | 715.50 | 715.50 | -2.98% | 751,397 |
| Jul 31, 2026 | 747.50 | 753.00 | 727.00 | 737.50 | 737.50 | -1.01% | 1,291,574 |
| Jul 30, 2026 | 752.50 | 759.00 | 738.50 | 745.00 | 745.00 | -1.91% | 1,059,567 |
| Jul 29, 2026 | 752.00 | 761.00 | 745.80 | 759.50 | 759.50 | 1.33% | 757,225 |
| Jul 28, 2026 | 765.50 | 769.00 | 748.00 | 749.50 | 749.50 | -1.96% | 827,121 |
| Jul 27, 2026 | 773.50 | 783.50 | 755.50 | 764.50 | 764.50 | 0.07% | 797,558 |
| Jul 24, 2026 | 752.00 | 773.50 | 752.00 | 764.00 | 764.00 | -0.52% | 619,093 |
| Jul 23, 2026 | 785.50 | 790.00 | 766.00 | 768.00 | 768.00 | -2.35% | 500,488 |
| 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 |