Driver Group (DRV) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Driver Group

Date Open High Low Close* Volume
19/04/2024 24.50p 24.50p 23.33p 24.50p 22368
18/04/2024 24.50p 24.50p 24.00p 24.50p 0
17/04/2024 24.00p 24.70p 23.17p 24.50p 62000
16/04/2024 24.00p 24.30p 23.02p 24.00p 81484
15/04/2024 24.00p 24.00p 24.00p 24.00p 11348
12/04/2024 24.00p 24.30p 24.00p 24.00p 6002
11/04/2024 24.00p 24.93p 23.60p 24.00p 41040
10/04/2024 24.00p 24.00p 22.00p 24.00p 58854
09/04/2024 24.00p 24.00p 23.40p 24.00p 0
08/04/2024 24.00p 24.00p 23.40p 24.00p 0
05/04/2024 24.50p 24.50p 23.35p 24.00p 12292
04/04/2024 24.50p 24.50p 24.33p 24.50p 0
03/04/2024 24.50p 24.70p 24.00p 24.50p 12300
02/04/2024 24.50p 24.50p 24.00p 24.50p 2816
28/03/2024 24.50p 24.80p 24.50p 24.50p 5000
27/03/2024 24.50p 24.50p 24.25p 24.50p 0
26/03/2024 25.50p 25.50p 24.00p 24.50p 14906
25/03/2024 26.00p 26.62p 24.00p 25.50p 38437
22/03/2024 26.00p 26.00p 25.67p 26.00p 0
21/03/2024 26.00p 26.00p 25.00p 26.00p 7417
20/03/2024 27.00p 27.00p 26.50p 26.00p 10759
19/03/2024 27.00p 27.00p 25.10p 26.50p 50000
18/03/2024 27.00p 27.00p 26.00p 27.00p 33755
15/03/2024 27.00p 27.00p 27.00p 27.00p 0
14/03/2024 27.00p 27.00p 27.00p 27.00p 0
13/03/2024 27.00p 27.30p 26.03p 27.00p 4410
12/03/2024 27.00p 27.00p 27.00p 27.00p 0
11/03/2024 27.00p 27.30p 26.30p 27.00p 1382
08/03/2024 27.00p 27.00p 26.30p 27.00p 19000
07/03/2024 27.00p 27.33p 27.00p 27.00p 0
06/03/2024 27.50p 27.50p 27.00p 27.00p 7000
05/03/2024 28.00p 28.00p 26.50p 27.50p 17827
04/03/2024 28.00p 28.00p 27.00p 28.00p 153
01/03/2024 28.00p 28.00p 27.67p 28.00p 0
29/02/2024 28.00p 28.00p 27.67p 28.00p 0
28/02/2024 28.00p 28.00p 27.67p 28.00p 0
27/02/2024 28.00p 28.00p 27.67p 28.00p 0
26/02/2024 28.00p 28.00p 27.04p 28.00p 3000
23/02/2024 28.00p 28.00p 27.12p 28.00p 7558
22/02/2024 28.00p 28.00p 28.00p 28.00p 20503
21/02/2024 28.50p 28.50p 27.22p 28.00p 3236
20/02/2024 28.50p 28.50p 28.50p 28.50p 0
19/02/2024 28.50p 28.65p 27.15p 28.50p 19782
16/02/2024 28.50p 28.65p 27.22p 28.50p 6401
15/02/2024 28.50p 28.50p 28.50p 28.50p 0
14/02/2024 28.50p 28.50p 27.15p 28.50p 49008
13/02/2024 28.50p 29.94p 28.50p 28.50p 19
12/02/2024 28.50p 28.50p 28.50p 28.50p 0
09/02/2024 28.50p 28.50p 27.01p 28.50p 867
08/02/2024 28.50p 28.50p 27.13p 28.50p 32422
07/02/2024 28.50p 28.50p 27.01p 28.50p 43856
06/02/2024 28.50p 28.50p 27.66p 28.50p 2892
05/02/2024 28.50p 28.50p 27.66p 28.50p 4500
02/02/2024 28.50p 28.50p 27.66p 28.50p 794
01/02/2024 28.50p 28.50p 28.50p 28.50p 0
31/01/2024 28.50p 28.50p 27.25p 28.50p 30611
30/01/2024 28.50p 28.50p 28.20p 28.50p 0
29/01/2024 28.50p 29.00p 28.00p 28.50p 87965
26/01/2024 28.50p 28.65p 28.50p 28.50p 2754
25/01/2024 28.50p 28.70p 27.20p 28.50p 29219
24/01/2024 28.50p 28.50p 27.56p 28.50p 60571
23/01/2024 28.50p 28.50p 27.56p 28.50p 20000
22/01/2024 28.50p 28.50p 27.56p 28.50p 75000
19/01/2024 28.00p 28.95p 28.00p 28.50p 19721
18/01/2024 28.00p 28.00p 27.67p 28.00p 0
17/01/2024 28.00p 28.00p 27.67p 28.00p 0
16/01/2024 28.00p 28.00p 27.56p 28.00p 20000
15/01/2024 28.00p 28.00p 27.56p 28.00p 5000
12/01/2024 28.00p 28.00p 27.67p 28.00p 0
11/01/2024 28.00p 28.00p 27.67p 28.00p 0
10/01/2024 28.00p 28.39p 27.56p 28.00p 113227
09/01/2024 28.00p 28.00p 27.67p 28.00p 0
08/01/2024 28.00p 28.42p 27.58p 28.00p 13288
05/01/2024 28.00p 28.00p 27.67p 28.00p 0
04/01/2024 28.00p 28.00p 27.67p 28.00p 0
03/01/2024 28.00p 28.00p 27.55p 28.00p 10800
02/01/2024 28.00p 28.45p 27.42p 28.00p 54948
29/12/2023 28.00p 28.00p 27.44p 28.00p 1497
28/12/2023 28.00p 28.00p 27.67p 28.00p 0
27/12/2023 28.00p 28.00p 27.42p 28.00p 1869
22/12/2023 28.00p 28.00p 28.00p 28.00p 50000
21/12/2023 28.00p 28.00p 27.40p 28.00p 38031
20/12/2023 28.00p 28.50p 27.00p 28.00p 133426
19/12/2023 28.00p 28.50p 28.00p 28.00p 316
18/12/2023 28.00p 28.00p 27.40p 28.00p 25549
15/12/2023 28.00p 28.70p 27.00p 28.00p 133663
14/12/2023 25.50p 29.00p 25.50p 28.00p 84365
13/12/2023 25.50p 26.94p 25.50p 25.50p 48923
12/12/2023 25.50p 25.50p 25.18p 25.50p 2437
11/12/2023 25.50p 26.67p 25.50p 25.50p 10000
08/12/2023 25.50p 25.50p 25.00p 25.50p 0
07/12/2023 25.50p 25.50p 25.15p 25.50p 2000
06/12/2023 25.50p 26.70p 24.00p 25.50p 40152
05/12/2023 24.00p 26.00p 23.81p 25.50p 101000
04/12/2023 24.00p 25.00p 23.68p 24.00p 6400
01/12/2023 24.00p 24.00p 23.68p 24.00p 16405
30/11/2023 24.00p 24.00p 23.68p 24.00p 8662
29/11/2023 24.00p 24.90p 23.25p 24.00p 63946
28/11/2023 24.00p 24.00p 23.65p 24.00p 6000
27/11/2023 24.00p 24.00p 23.63p 24.00p 6000
24/11/2023 24.00p 24.00p 23.62p 24.00p 6000
23/11/2023 22.50p 24.98p 22.50p 24.00p 49000
22/11/2023 22.50p 22.50p 21.75p 22.50p 0
21/11/2023 22.50p 23.40p 22.50p 22.50p 188
20/11/2023 22.30p 22.97p 21.36p 22.50p 30200
17/11/2023 22.30p 22.99p 22.30p 22.30p 5000
16/11/2023 22.30p 22.30p 21.00p 22.30p 22
15/11/2023 22.30p 23.00p 22.30p 22.30p 4521
14/11/2023 22.30p 22.30p 21.87p 22.30p 0
13/11/2023 22.30p 23.00p 21.26p 22.30p 40040
10/11/2023 22.30p 22.30p 21.12p 22.30p 1060
09/11/2023 22.30p 22.30p 21.87p 22.30p 0
08/11/2023 23.50p 23.50p 20.50p 22.30p 65800
07/11/2023 23.50p 23.50p 22.00p 23.50p 823
06/11/2023 23.50p 23.50p 22.36p 23.50p 4000
03/11/2023 23.50p 23.50p 23.50p 23.50p 0
02/11/2023 23.50p 23.50p 22.36p 23.50p 3861
01/11/2023 23.50p 23.50p 22.36p 23.50p 12344
31/10/2023 23.50p 23.50p 23.44p 23.50p 376
30/10/2023 23.50p 23.50p 23.40p 23.50p 4753
27/10/2023 24.00p 24.00p 23.00p 23.50p 8876
26/10/2023 24.00p 24.00p 23.89p 24.00p 10000
25/10/2023 24.00p 24.00p 23.00p 24.00p 1024
24/10/2023 24.00p 24.00p 23.50p 24.00p 0
23/10/2023 24.00p 24.00p 23.00p 24.00p 11875
20/10/2023 24.00p 24.25p 23.10p 24.00p 2043
19/10/2023 24.00p 24.59p 24.00p 24.00p 5000
18/10/2023 25.50p 25.50p 23.06p 24.00p 41585
17/10/2023 25.50p 25.50p 25.25p 25.50p 0
16/10/2023 25.50p 25.50p 25.25p 25.50p 0
13/10/2023 25.50p 25.50p 25.25p 25.50p 0
12/10/2023 25.50p 25.50p 25.10p 25.50p 35
11/10/2023 25.50p 25.50p 25.10p 25.50p 15
10/10/2023 26.00p 26.20p 25.50p 25.50p 19084
09/10/2023 26.00p 26.20p 25.50p 26.00p 0
06/10/2023 26.00p 26.00p 25.36p 26.00p 4000
05/10/2023 26.00p 26.00p 25.36p 26.00p 2789
04/10/2023 26.00p 26.00p 25.36p 26.00p 162
03/10/2023 26.00p 26.40p 25.36p 26.00p 6212
02/10/2023 26.00p 26.00p 25.36p 26.00p 4084
29/09/2023 26.00p 26.50p 26.00p 26.00p 4463
28/09/2023 26.00p 26.00p 25.50p 26.00p 0
27/09/2023 26.00p 26.00p 25.50p 26.00p 0
26/09/2023 27.00p 27.00p 25.00p 26.00p 70763
25/09/2023 27.50p 27.50p 27.25p 27.50p 0
22/09/2023 27.50p 27.50p 27.00p 27.50p 1049
21/09/2023 27.50p 27.50p 27.25p 27.50p 0
20/09/2023 27.50p 27.80p 27.10p 27.50p 5174
19/09/2023 27.50p 27.69p 27.12p 27.50p 8678
18/09/2023 27.50p 27.69p 27.12p 27.50p 5036
15/09/2023 27.50p 27.50p 27.33p 27.50p 0
14/09/2023 27.50p 27.69p 27.50p 27.50p 2022
13/09/2023 27.50p 27.50p 27.12p 27.50p 75
12/09/2023 27.50p 27.69p 27.50p 27.50p 4807
11/09/2023 27.50p 27.55p 27.50p 27.50p 8000
08/09/2023 27.50p 27.70p 27.48p 27.50p 22982
07/09/2023 29.50p 29.50p 27.10p 27.50p 16810
06/09/2023 29.50p 29.50p 29.50p 29.50p 0
05/09/2023 29.50p 29.50p 29.24p 29.50p 12000
04/09/2023 29.50p 29.50p 29.00p 29.50p 332
01/09/2023 29.50p 29.50p 29.00p 29.50p 32187
31/08/2023 29.50p 29.50p 29.50p 29.50p 0
30/08/2023 29.50p 29.50p 29.10p 29.50p 20
29/08/2023 29.50p 29.50p 29.30p 29.50p 10000
25/08/2023 29.50p 29.50p 29.50p 29.50p 0
24/08/2023 29.50p 29.50p 29.50p 29.50p 0
23/08/2023 29.50p 29.50p 28.50p 29.50p 19961
22/08/2023 29.50p 29.50p 29.00p 29.50p 27966
21/08/2023 29.50p 29.50p 29.20p 29.50p 1760
18/08/2023 29.50p 29.90p 29.50p 29.50p 22100
17/08/2023 29.50p 29.50p 29.10p 29.50p 250
16/08/2023 29.50p 29.50p 29.25p 29.50p 0
15/08/2023 29.50p 29.50p 29.10p 29.50p 1064
14/08/2023 29.50p 29.50p 29.25p 29.50p 0
11/08/2023 29.50p 29.90p 29.20p 29.50p 654
10/08/2023 29.50p 29.50p 29.04p 29.50p 18040
09/08/2023 29.50p 29.50p 29.20p 29.50p 0
08/08/2023 29.50p 29.50p 29.23p 29.50p 3087
07/08/2023 29.50p 29.50p 29.20p 29.50p 0
04/08/2023 29.50p 29.50p 29.23p 29.50p 3636
03/08/2023 29.50p 29.50p 29.20p 29.50p 0
02/08/2023 29.50p 29.50p 29.20p 29.50p 14777
01/08/2023 29.50p 30.00p 29.50p 29.50p 6000
31/07/2023 30.00p 30.00p 29.00p 29.50p 27500
28/07/2023 30.00p 30.00p 29.40p 30.00p 0
27/07/2023 30.00p 30.00p 29.40p 30.00p 0
26/07/2023 30.00p 30.00p 29.00p 30.00p 826
25/07/2023 30.00p 30.00p 29.00p 30.00p 3650
24/07/2023 30.00p 30.00p 29.40p 30.00p 0
21/07/2023 30.00p 30.00p 29.40p 30.00p 0
20/07/2023 30.50p 30.50p 30.00p 30.00p 2500
19/07/2023 30.50p 30.50p 30.50p 30.50p 0
18/07/2023 30.50p 30.50p 30.00p 30.50p 5653
17/07/2023 30.50p 30.50p 30.33p 30.50p 0
14/07/2023 30.50p 30.50p 30.33p 30.50p 0
13/07/2023 30.50p 30.50p 30.33p 30.50p 0
12/07/2023 31.00p 31.00p 30.00p 30.50p 1510
11/07/2023 31.50p 31.50p 29.50p 31.00p 14000
10/07/2023 32.00p 32.00p 30.00p 31.50p 53121
07/07/2023 32.00p 32.00p 31.04p 32.00p 19034

*Close Price adjusted for both dividends and splits