Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 800.00
+5.00 (0.63%)
Oct 14, 2026, 1:39 PM GMT
Drax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 793.00 | 805.00 | 792.00 | 800.00 | 800.00 | 0.63% | 41,468 |
| Oct 13, 2026 | 796.50 | 803.50 | 789.50 | 795.00 | 795.00 | 0.32% | 632,603 |
| Oct 12, 2026 | 785.00 | 793.00 | 778.50 | 792.50 | 792.50 | 0.89% | 367,472 |
| Oct 9, 2026 | 782.50 | 789.00 | 781.00 | 785.50 | 785.50 | 0.64% | 407,899 |
| Oct 8, 2026 | 771.50 | 787.50 | 767.50 | 780.50 | 780.50 | 0.58% | 550,528 |
| Oct 7, 2026 | 777.50 | 782.50 | 769.00 | 776.00 | 776.00 | -0.51% | 930,096 |
| Oct 6, 2026 | 811.00 | 817.00 | 766.50 | 780.00 | 780.00 | -3.58% | 1,184,106 |
| Oct 5, 2026 | 795.00 | 821.50 | 795.00 | 809.00 | 809.00 | -0.37% | 658,280 |
| Oct 2, 2026 | 808.00 | 813.50 | 797.00 | 812.00 | 812.00 | 0.93% | 794,657 |
| Oct 1, 2026 | 808.00 | 813.50 | 800.00 | 804.50 | 804.50 | -1.35% | 2,105,358 |
| Sep 30, 2026 | 808.00 | 828.50 | 808.00 | 815.50 | 815.50 | 0.93% | 1,005,865 |
| Sep 29, 2026 | 812.50 | 823.50 | 798.00 | 808.00 | 808.00 | 0.19% | 1,058,419 |
| Sep 28, 2026 | 812.50 | 827.50 | 806.50 | 806.50 | 806.50 | -0.12% | 773,741 |
| Sep 25, 2026 | 794.00 | 816.00 | 794.00 | 807.50 | 807.50 | - | 372,560 |
| Sep 24, 2026 | 804.50 | 815.00 | 798.00 | 807.50 | 807.50 | -0.07% | 479,832 |
| Sep 23, 2026 | 832.50 | 832.50 | 817.50 | 821.00 | 808.10 | -0.79% | 701,470 |
| Sep 22, 2026 | 830.00 | 830.00 | 818.50 | 827.50 | 814.50 | 1.10% | 603,975 |
| Sep 21, 2026 | 816.50 | 833.50 | 815.50 | 818.50 | 805.64 | -0.55% | 1,564,148 |
| Sep 18, 2026 | 834.50 | 836.50 | 820.50 | 823.00 | 810.07 | -1.67% | 2,895,276 |
| Sep 17, 2026 | 852.50 | 862.50 | 817.50 | 837.00 | 823.85 | 2.14% | 1,769,907 |
| Sep 16, 2026 | 797.00 | 819.50 | 797.00 | 819.50 | 806.62 | 2.18% | 1,470,166 |
| Sep 15, 2026 | 789.00 | 802.00 | 786.50 | 802.00 | 789.40 | 1.33% | 807,148 |
| Sep 14, 2026 | 812.50 | 814.00 | 791.50 | 791.50 | 779.06 | -2.58% | 1,560,370 |
| Sep 11, 2026 | 830.50 | 830.50 | 796.50 | 812.50 | 799.73 | 0.68% | 2,541,510 |
| Sep 10, 2026 | 805.50 | 820.50 | 805.50 | 807.00 | 794.32 | -0.62% | 946,351 |
| Sep 9, 2026 | 801.50 | 819.00 | 795.50 | 812.00 | 799.24 | 0.87% | 537,996 |
| Sep 8, 2026 | 804.00 | 809.00 | 789.00 | 805.00 | 792.35 | 0.12% | 374,492 |
| Sep 7, 2026 | 784.00 | 815.50 | 784.00 | 804.00 | 791.37 | 0.82% | 1,145,947 |
| Sep 4, 2026 | 774.00 | 797.50 | 767.50 | 797.50 | 784.97 | 3.17% | 1,140,099 |
| Sep 3, 2026 | 780.00 | 789.00 | 763.50 | 773.00 | 760.85 | -1.34% | 701,288 |
| Sep 2, 2026 | 806.50 | 806.50 | 781.50 | 783.50 | 771.19 | -2.06% | 1,279,598 |
| Sep 1, 2026 | 802.00 | 819.00 | 786.50 | 800.00 | 787.43 | 3.23% | 1,762,486 |
| Aug 28, 2026 | 747.50 | 777.50 | 747.50 | 775.00 | 762.82 | 1.04% | 1,363,141 |
| Aug 27, 2026 | 754.00 | 767.00 | 753.00 | 767.00 | 754.95 | 1.39% | 845,991 |
| Aug 26, 2026 | 750.00 | 761.50 | 750.00 | 756.50 | 744.61 | -0.07% | 734,334 |
| Aug 25, 2026 | 749.00 | 761.50 | 743.00 | 757.00 | 745.11 | 2.37% | 1,089,843 |
| Aug 24, 2026 | 735.00 | 745.00 | 731.00 | 739.50 | 727.88 | -0.67% | 563,418 |
| Aug 21, 2026 | 729.00 | 744.50 | 724.00 | 744.50 | 732.80 | 2.97% | 986,192 |
| Aug 20, 2026 | 728.00 | 730.00 | 721.00 | 723.00 | 711.64 | -0.21% | 327,103 |
| Aug 19, 2026 | 721.50 | 734.00 | 721.50 | 724.50 | 713.12 | -0.96% | 576,589 |
| Aug 18, 2026 | 723.50 | 733.30 | 720.50 | 731.50 | 720.01 | 1.18% | 768,687 |
| Aug 17, 2026 | 728.00 | 730.40 | 718.70 | 723.00 | 711.64 | 0.42% | 478,309 |
| Aug 14, 2026 | 711.00 | 726.00 | 711.00 | 720.00 | 708.69 | -0.69% | 540,847 |
| Aug 13, 2026 | 724.50 | 742.50 | 723.50 | 725.00 | 713.61 | -1.16% | 1,185,864 |
| Aug 12, 2026 | 734.50 | 743.00 | 733.50 | 733.50 | 721.98 | -0.95% | 675,832 |
| Aug 11, 2026 | 742.50 | 742.50 | 725.00 | 740.50 | 728.87 | 1.65% | 580,612 |
| Aug 10, 2026 | 723.00 | 728.70 | 714.00 | 728.50 | 717.05 | 1.46% | 1,485,035 |
| Aug 7, 2026 | 719.00 | 723.50 | 710.50 | 718.00 | 706.72 | -0.07% | 395,565 |
| Aug 6, 2026 | 723.00 | 727.00 | 717.00 | 718.50 | 707.21 | -0.14% | 572,640 |
| Aug 5, 2026 | 716.50 | 729.00 | 715.00 | 719.50 | 708.20 | 0.42% | 750,541 |