Drax Group (DRX) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2025 581.50p 597.55p 577.50p 597.50p 707640
24/04/2025 570.50p 582.50p 570.50p 582.00p 1606579
23/04/2025 582.50p 588.00p 574.50p 584.00p 761104
22/04/2025 579.50p 585.00p 576.00p 579.50p 693981
17/04/2025 570.00p 580.50p 569.50p 577.50p 307415
16/04/2025 564.50p 573.50p 564.50p 573.00p 498331
15/04/2025 558.50p 568.50p 555.96p 564.00p 814728
14/04/2025 557.50p 558.50p 551.50p 556.00p 668421
11/04/2025 547.00p 554.00p 544.00p 550.00p 1233015
10/04/2025 559.00p 559.00p 545.00p 546.00p 3035798
09/04/2025 548.00p 551.00p 534.50p 536.50p 1838762
08/04/2025 556.00p 561.00p 548.50p 558.00p 647849
07/04/2025 563.00p 574.00p 549.50p 549.50p 1262197
04/04/2025 592.50p 598.50p 571.00p 575.00p 1188290
03/04/2025 585.00p 599.00p 582.50p 591.50p 992915
02/04/2025 585.00p 590.00p 585.00p 587.00p 1581470
01/04/2025 587.50p 592.00p 585.00p 586.00p 1408757
31/03/2025 590.50p 594.50p 583.00p 585.50p 1289575
28/03/2025 592.00p 598.00p 590.50p 594.00p 576615
27/03/2025 593.00p 595.50p 587.00p 593.50p 496729
26/03/2025 584.50p 591.50p 583.00p 591.00p 843941
25/03/2025 583.50p 595.00p 574.50p 583.50p 2752124
24/03/2025 586.50p 590.00p 582.50p 587.00p 2692128
21/03/2025 581.00p 589.00p 580.50p 588.00p 2842660
20/03/2025 577.50p 583.50p 573.50p 581.00p 1332104
19/03/2025 577.00p 581.00p 570.89p 579.50p 1560313
18/03/2025 568.00p 579.00p 565.00p 577.50p 4314951
17/03/2025 565.50p 572.50p 563.50p 570.00p 2074008
14/03/2025 563.00p 571.80p 557.50p 566.50p 959514
13/03/2025 564.50p 570.00p 562.50p 565.00p 1006015
12/03/2025 563.00p 571.00p 559.00p 566.50p 877223
11/03/2025 568.00p 571.50p 558.00p 561.50p 1531156
10/03/2025 575.00p 585.50p 570.50p 570.50p 1009992
07/03/2025 579.00p 583.50p 569.50p 580.50p 2000788
06/03/2025 582.00p 591.00p 579.50p 580.00p 1407445
05/03/2025 591.00p 593.00p 582.50p 585.00p 1206200
04/03/2025 601.00p 606.00p 596.50p 596.50p 4591119
03/03/2025 610.00p 617.00p 603.50p 603.50p 3611730
28/02/2025 616.00p 621.00p 606.00p 610.00p 2333947
27/02/2025 644.00p 655.50p 610.00p 618.50p 2627599
26/02/2025 642.50p 653.00p 634.50p 641.50p 1357986
25/02/2025 650.00p 651.00p 641.50p 642.50p 994785
24/02/2025 630.50p 648.50p 629.50p 647.50p 912333
21/02/2025 617.50p 635.50p 617.50p 629.00p 933757
20/02/2025 621.00p 631.85p 620.50p 625.50p 987576
19/02/2025 615.50p 625.50p 615.50p 622.00p 543630
18/02/2025 625.50p 628.00p 610.00p 618.00p 849293
17/02/2025 632.00p 640.00p 626.50p 626.50p 726119
14/02/2025 633.50p 635.50p 628.42p 630.50p 658748
13/02/2025 640.50p 643.50p 631.50p 632.50p 877844
12/02/2025 655.50p 660.00p 638.50p 641.50p 620642
11/02/2025 663.00p 664.50p 650.00p 657.00p 4479207
10/02/2025 635.00p 672.50p 623.00p 659.00p 2356757
07/02/2025 630.00p 670.00p 627.00p 635.00p 1410870
06/02/2025 624.50p 634.00p 615.00p 621.00p 1110948
05/02/2025 627.00p 627.00p 616.50p 621.00p 1826333
04/02/2025 621.00p 626.50p 610.50p 622.50p 2995987
03/02/2025 624.00p 624.00p 613.50p 622.00p 1641969
31/01/2025 620.00p 625.00p 614.00p 622.50p 3659487
30/01/2025 614.50p 618.00p 608.50p 617.50p 1540322
29/01/2025 609.50p 618.00p 604.00p 613.00p 2257622
28/01/2025 593.00p 615.50p 593.00p 609.00p 3022097
27/01/2025 607.50p 611.50p 602.00p 602.00p 1098694
24/01/2025 614.00p 616.50p 603.00p 606.50p 652410
23/01/2025 616.50p 621.50p 601.00p 614.50p 515582
22/01/2025 618.00p 627.50p 610.81p 613.50p 517512
21/01/2025 619.00p 627.00p 610.00p 623.00p 545753
20/01/2025 634.50p 634.50p 613.00p 614.00p 1445778
17/01/2025 632.00p 638.50p 624.00p 629.50p 610456
16/01/2025 631.00p 633.00p 622.50p 632.50p 599919
15/01/2025 618.50p 630.50p 618.50p 628.00p 652322
14/01/2025 619.00p 623.50p 612.00p 620.00p 1202048
13/01/2025 608.50p 618.50p 607.00p 616.00p 815186
10/01/2025 628.00p 633.50p 609.00p 612.00p 825129
09/01/2025 624.50p 639.52p 620.50p 629.00p 1504562
08/01/2025 670.00p 671.00p 638.50p 640.00p 890139
07/01/2025 657.50p 669.00p 652.00p 668.00p 653392
06/01/2025 671.50p 675.00p 663.50p 664.50p 1099951
03/01/2025 658.00p 669.00p 652.00p 669.00p 384413
02/01/2025 645.00p 658.14p 642.00p 658.00p 385885
31/12/2024 632.00p 648.50p 630.50p 648.00p 300217
30/12/2024 620.50p 633.50p 620.50p 632.50p 208317
27/12/2024 642.00p 642.00p 623.50p 630.00p 235161
24/12/2024 619.50p 637.50p 619.50p 632.50p 135604
23/12/2024 630.00p 635.50p 627.50p 634.50p 449410
20/12/2024 618.50p 631.50p 618.50p 630.00p 1913778
19/12/2024 622.00p 634.00p 620.50p 633.00p 1910268
18/12/2024 624.00p 631.00p 622.06p 629.50p 764965
17/12/2024 627.50p 630.00p 618.00p 626.50p 2508279
16/12/2024 640.00p 645.00p 626.50p 630.00p 805842
13/12/2024 642.50p 648.73p 642.00p 642.00p 578028
12/12/2024 639.00p 659.55p 635.00p 645.50p 1035180
11/12/2024 643.50p 647.00p 634.00p 635.50p 1045070
10/12/2024 645.50p 649.50p 636.50p 646.50p 536209
09/12/2024 660.50p 661.00p 641.00p 649.50p 1365992
06/12/2024 661.00p 668.50p 655.00p 656.00p 627749
05/12/2024 658.50p 666.00p 658.00p 662.00p 934452
04/12/2024 652.00p 661.00p 652.00p 658.00p 706134
03/12/2024 662.50p 667.50p 656.50p 658.50p 861865
02/12/2024 668.50p 671.50p 653.50p 656.50p 565665
29/11/2024 676.00p 680.50p 663.50p 667.00p 1423509
28/11/2024 660.50p 676.00p 657.50p 670.50p 718821
27/11/2024 659.50p 659.50p 644.00p 657.00p 931275
26/11/2024 664.50p 664.50p 651.50p 651.50p 2462587
25/11/2024 657.50p 660.75p 643.50p 653.00p 3582923
22/11/2024 659.50p 660.50p 652.50p 655.00p 1480446
21/11/2024 648.00p 654.00p 646.50p 653.50p 1961214
20/11/2024 658.00p 659.00p 646.00p 647.00p 1738369
19/11/2024 656.50p 662.00p 647.50p 651.00p 787940
18/11/2024 668.50p 673.00p 650.50p 655.00p 835533
15/11/2024 676.00p 680.00p 668.50p 668.50p 1317687
14/11/2024 665.50p 676.00p 658.00p 676.00p 857096
13/11/2024 672.00p 678.03p 658.50p 662.50p 1893075
12/11/2024 655.00p 692.00p 650.50p 666.50p 2809319
11/11/2024 641.50p 646.50p 637.81p 642.00p 520935
08/11/2024 633.50p 645.50p 632.00p 638.50p 1134361
07/11/2024 629.00p 634.50p 627.50p 634.00p 948178
06/11/2024 633.00p 638.50p 622.50p 627.00p 1421357
05/11/2024 626.00p 636.50p 621.67p 631.50p 666649
04/11/2024 616.50p 630.50p 616.50p 625.00p 564742
01/11/2024 624.50p 630.00p 622.00p 624.00p 766147
31/10/2024 637.00p 637.00p 616.50p 623.00p 609639
30/10/2024 624.50p 632.50p 616.36p 627.00p 1956353
29/10/2024 630.00p 630.50p 617.23p 619.00p 594721
28/10/2024 632.00p 643.50p 624.00p 627.50p 1926455
25/10/2024 642.50p 646.00p 638.50p 638.50p 583926
24/10/2024 656.00p 656.00p 642.00p 644.00p 1070821
23/10/2024 653.50p 661.50p 638.50p 644.00p 725421
22/10/2024 665.00p 665.00p 644.00p 652.50p 1018263
21/10/2024 663.00p 668.00p 658.50p 660.00p 599051
18/10/2024 656.50p 666.00p 652.00p 660.00p 1938630
17/10/2024 661.50p 669.01p 659.50p 663.50p 794965
16/10/2024 646.50p 661.50p 640.50p 661.50p 780441
15/10/2024 639.50p 653.00p 639.50p 648.50p 755527
14/10/2024 622.50p 649.00p 622.50p 647.00p 1241464
11/10/2024 634.00p 636.50p 627.50p 636.50p 486395
10/10/2024 636.00p 640.00p 632.00p 635.50p 648246
09/10/2024 614.50p 639.00p 614.50p 636.00p 934638
08/10/2024 642.00p 646.00p 626.00p 628.50p 787309
07/10/2024 660.00p 660.00p 640.50p 642.00p 667612
04/10/2024 653.50p 653.50p 638.50p 649.50p 895086
03/10/2024 630.50p 643.50p 628.50p 638.00p 516505
02/10/2024 627.50p 638.00p 627.50p 629.00p 855322
01/10/2024 628.50p 644.00p 628.50p 640.00p 741484
30/09/2024 642.00p 650.00p 636.62p 644.50p 1324744
27/09/2024 629.00p 643.00p 627.00p 641.00p 878992
26/09/2024 627.00p 638.00p 626.50p 633.00p 1506448
25/09/2024 610.00p 625.00p 608.00p 625.00p 1232435
24/09/2024 632.00p 633.00p 613.00p 613.00p 1697819
23/09/2024 627.00p 629.50p 618.00p 629.50p 1629280
20/09/2024 606.50p 625.50p 606.50p 620.50p 1459876
19/09/2024 631.50p 639.50p 617.50p 641.00p 280291
18/09/2024 656.00p 656.00p 636.50p 641.00p 499033
17/09/2024 656.00p 658.00p 639.50p 644.50p 684809
16/09/2024 660.00p 660.00p 648.50p 651.50p 366470
13/09/2024 638.00p 655.00p 638.00p 654.00p 473248
12/09/2024 653.50p 654.00p 643.50p 646.00p 424030
11/09/2024 650.00p 672.00p 636.50p 648.00p 548315
10/09/2024 645.00p 651.50p 643.50p 650.50p 839524
09/09/2024 658.00p 659.50p 647.35p 649.50p 556438
06/09/2024 642.00p 654.00p 642.00p 652.50p 632507
05/09/2024 653.00p 659.00p 647.70p 651.00p 957310
04/09/2024 633.50p 650.00p 633.36p 648.50p 854238
03/09/2024 647.50p 647.50p 637.50p 640.50p 681031
02/09/2024 641.50p 641.50p 633.50p 640.50p 698198
30/08/2024 651.00p 655.50p 638.50p 638.50p 1202681
29/08/2024 665.00p 667.00p 647.50p 653.00p 2193111
28/08/2024 659.50p 668.00p 655.50p 655.50p 735400
27/08/2024 662.00p 674.50p 655.50p 665.00p 857056
23/08/2024 663.00p 666.50p 658.50p 658.50p 777743
22/08/2024 663.00p 679.50p 657.00p 660.00p 611257
21/08/2024 659.00p 669.50p 656.00p 662.50p 447942
20/08/2024 665.50p 679.00p 653.00p 656.50p 729340
19/08/2024 650.00p 668.50p 650.00p 666.00p 106239
16/08/2024 646.50p 670.50p 646.50p 666.00p 1039805
15/08/2024 659.00p 666.50p 657.00p 666.00p 859545
14/08/2024 664.00p 668.50p 655.11p 659.00p 909368
13/08/2024 647.50p 665.50p 646.00p 661.00p 2619021
12/08/2024 640.00p 654.50p 640.00p 645.00p 1686369
09/08/2024 645.00p 659.00p 638.00p 640.50p 1459871
08/08/2024 646.00p 657.50p 642.50p 653.50p 851529
07/08/2024 637.50p 653.00p 629.00p 645.50p 1122869
06/08/2024 626.00p 633.00p 619.00p 630.50p 2853925
05/08/2024 629.00p 634.58p 615.50p 623.00p 1193812
02/08/2024 642.00p 654.50p 636.52p 642.00p 1226726
01/08/2024 655.50p 666.50p 641.50p 644.50p 1803698
31/07/2024 642.00p 650.00p 629.50p 648.50p 5876459
30/07/2024 631.00p 650.00p 631.00p 631.50p 2290979
29/07/2024 637.50p 649.50p 622.00p 642.00p 1922168
26/07/2024 619.50p 657.50p 603.50p 645.50p 3695985
25/07/2024 567.00p 568.50p 550.00p 566.50p 1632667
24/07/2024 552.00p 558.50p 545.50p 558.00p 1210388
23/07/2024 564.00p 568.00p 554.00p 554.00p 581774
22/07/2024 564.50p 574.50p 563.50p 567.50p 393152
19/07/2024 555.00p 570.00p 555.00p 563.50p 630886
18/07/2024 547.00p 570.00p 547.00p 568.50p 785086
17/07/2024 543.00p 565.00p 543.00p 556.50p 863400
16/07/2024 570.00p 570.00p 554.00p 560.50p 950674
15/07/2024 557.50p 565.00p 555.28p 562.00p 580200
12/07/2024 568.00p 577.00p 554.50p 560.00p 893698

*Close Price adjusted for both dividends and splits