Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 848.00
+1.50 (0.18%)
May 22, 2026, 4:47 PM GMT
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 804.50 | 818.50 | 818.50 | 1.55% | 494,522 |
| May 18, 2026 | 824.00 | 824.00 | 788.50 | 806.00 | 806.00 | 0.81% | 1,017,780 |
| May 15, 2026 | 835.50 | 847.00 | 799.50 | 799.50 | 799.50 | -5.61% | 989,598 |
| May 14, 2026 | 871.00 | 874.50 | 847.00 | 847.00 | 847.00 | -2.70% | 436,217 |
| May 13, 2026 | 876.50 | 876.50 | 856.50 | 870.50 | 870.50 | 1.52% | 637,700 |
| May 12, 2026 | 851.50 | 861.50 | 851.00 | 857.50 | 857.50 | -1.21% | 631,935 |
| May 11, 2026 | 856.00 | 883.50 | 851.50 | 868.00 | 868.00 | 0.05% | 544,078 |
| May 8, 2026 | 862.20 | 874.80 | 854.80 | 867.60 | 867.60 | 0.30% | 547,202 |
| May 7, 2026 | 891.40 | 891.40 | 859.60 | 865.00 | 865.00 | -2.28% | 743,536 |
| May 6, 2026 | 898.80 | 909.00 | 875.00 | 885.20 | 885.20 | -0.83% | 576,493 |
| May 5, 2026 | 899.20 | 910.00 | 887.60 | 892.60 | 892.60 | -0.13% | 989,589 |
| May 1, 2026 | 873.00 | 898.40 | 871.80 | 893.80 | 893.80 | 1.15% | 476,257 |
| Apr 30, 2026 | 862.40 | 899.20 | 862.40 | 883.60 | 883.60 | 1.94% | 1,832,105 |
| 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 | 841.00 | 867.20 | 867.20 | 1.74% | 618,613 |
| 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 |