Drax Group plc (LON:DRX)
London · Delayed Price · Currency is GBP · Price in GBX 773.00
-10.50 (-1.34%)
Sep 3, 2026, 4:35 PM GMT
Drax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 782.00 | 789.00 | 770.50 | 770.50 | - | -1.66% | 42,376 |
| 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 |
| 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 |