tiprankstipranks
Trending News
More News >
Drax Group PLC (GB:DRX)
LSE:DRX
UK Market
Advertisement

Drax Group plc (DRX) Historical Prices

Compare
112 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
686.00
693.50
671.50
686.50
686.50
-0.36%
948,585
0.65
Jul 17, 2025
684.50
689.00
677.50
689.00
689.00
+0.58%
1,047,838
0.72
Jul 16, 2025
686.00
693.57
682.00
685.00
685.00
-0.87%
949,182
0.66
Jul 15, 2025
676.00
697.50
676.00
691.00
691.00
+0.51%
715,066
0.49
Jul 14, 2025
679.50
688.50
675.50
687.50
687.50
+0.51%
796,823
0.53
Jul 11, 2025
687.00
694.50
682.00
684.00
684.00
-0.87%
2,050,737
1.38
Jul 10, 2025
712.00
712.50
688.50
690.00
690.00
-2.61%
1,402,597
0.95
Jul 09, 2025
700.50
711.50
692.00
708.50
708.50
+2.09%
1,263,400
0.85
Jul 08, 2025
695.50
699.50
690.50
694.00
694.00
0.00%
1,367,442
0.93
Jul 07, 2025
687.50
695.50
686.50
694.00
694.00
+0.65%
1,087,578
0.74
Jul 04, 2025
701.50
713.50
681.50
689.50
689.50
+0.88%
1,211,277
0.82
Jul 03, 2025
674.50
687.50
674.50
683.50
683.50
+1.03%
1,049,983
0.71
Jul 02, 2025
690.00
696.68
676.00
676.50
676.50
-1.53%
1,623,664
1.10
Jul 01, 2025
693.00
700.00
684.00
687.00
687.00
-0.87%
2,396,973
1.65
Jun 30, 2025
677.00
695.50
674.00
693.00
693.00
+2.67%
1,472,144
1.02
Jun 27, 2025
670.00
681.00
670.00
675.00
675.00
+0.15%
1,251,933
0.87
Jun 26, 2025
688.50
688.50
670.50
674.00
674.00
+0.60%
1,594,278
1.10
Jun 25, 2025
674.50
678.00
670.00
670.00
670.00
-0.07%
1,777,522
1.21
Jun 24, 2025
681.50
683.00
663.50
670.50
670.50
-1.76%
1,402,094
0.94
Jun 23, 2025
671.00
685.50
663.50
682.50
682.50
+2.32%
2,239,867
1.52
Jun 20, 2025
661.50
669.50
657.50
667.00
667.00
+0.83%
2,668,010
1.83
Jun 19, 2025
645.00
664.50
645.00
661.50
661.50
+0.38%
1,854,154
1.24
Jun 18, 2025
666.50
677.00
658.50
659.00
659.00
-0.98%
1,688,267
1.12
Jun 17, 2025
675.00
678.00
664.50
665.50
665.50
-0.75%
1,544,119
1.03
Jun 16, 2025
666.00
673.50
658.00
670.50
670.50
+0.83%
1,591,961
1.07
Jun 13, 2025
676.00
676.00
658.50
665.00
665.00
-0.60%
1,284,843
0.87
Jun 12, 2025
665.00
669.00
660.00
669.00
669.00
+1.13%
1,010,175
0.68
Jun 11, 2025
667.50
667.66
658.50
661.50
661.50
-0.45%
881,579
0.59
Jun 10, 2025
663.50
668.50
659.50
664.50
664.50
+0.61%
1,204,462
0.80
Jun 09, 2025
658.00
660.50
650.00
660.50
660.50
+0.53%
998,240
0.66
Jun 06, 2025
641.50
674.50
641.50
657.00
657.00
-0.15%
807,849
0.53
Jun 05, 2025
665.50
665.50
655.00
658.00
658.00
-0.68%
822,942
0.52
Jun 04, 2025
676.50
676.50
654.50
662.50
662.50
+0.76%
1,188,564
0.74
Jun 03, 2025
663.50
671.50
656.00
657.50
657.50
-0.83%
1,674,661
1.03
Jun 02, 2025
665.50
670.00
656.50
663.00
663.00
+0.30%
1,470,980
0.89
May 30, 2025
644.50
672.50
644.50
661.00
661.00
+2.96%
1,623,232
0.99
May 29, 2025
636.50
645.50
634.50
642.00
642.00
+0.31%
1,869,868
1.15
May 28, 2025
636.50
648.50
636.50
640.00
640.00
-0.39%
614,387
0.38
May 27, 2025
647.00
653.00
639.50
642.50
642.50
+0.31%
4,276,990
2.70
May 23, 2025
636.00
644.50
632.00
640.50
640.50
+1.18%
831,649
0.53
May 22, 2025
617.50
636.50
617.50
633.00
633.00
0.00%
933,663
0.59
May 21, 2025
632.00
636.00
628.50
633.00
633.00
+0.08%
893,145
0.57
May 20, 2025
618.00
635.50
618.00
632.50
632.50
+1.69%
1,382,412
0.88
May 19, 2025
618.50
624.50
613.00
622.00
622.00
+0.97%
1,046,233
0.67
May 16, 2025
620.50
621.50
615.50
616.00
616.00
+0.33%
729,461
0.47
May 15, 2025
620.50
620.50
606.00
614.00
614.00
+0.90%
670,985
0.43
May 14, 2025
601.50
616.50
601.50
608.50
608.50
-0.49%
5,944,676
3.86
May 13, 2025
605.50
622.50
605.50
611.50
611.50
+0.16%
648,093
0.41
May 12, 2025
619.00
619.00
604.50
610.50
610.50
-0.41%
1,515,885
0.97
May 09, 2025
626.00
626.50
611.50
613.00
613.00
-1.21%
1,091,611
0.70
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis