LSE - Delayed Quote
GBp
Drax Group plc (DRX.L)
814.00
+6.00
(+0.74%)
As of 11:00:35 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
807.00
814.00
797.00
814.00
814.00
15,835
Oct 30, 2026
821.50
824.50
805.00
808.00
808.00
566,269
Oct 29, 2026
820.00
823.50
812.00
823.00
823.00
360,089
Oct 28, 2026
813.50
820.00
804.57
818.50
818.50
371,396
Oct 27, 2026
788.00
814.50
788.00
811.00
811.00
436,362
Oct 26, 2026
800.00
807.00
772.00
807.00
807.00
372,666
Oct 23, 2026
804.50
810.00
787.00
791.50
791.50
622,943
Oct 22, 2026
809.50
816.50
793.00
799.00
799.00
928,867
Oct 21, 2026
798.50
811.00
780.00
809.00
809.00
497,199
Oct 20, 2026
791.00
791.00
780.00
790.00
790.00
682,252
Oct 19, 2026
796.00
807.00
774.50
784.50
784.50
433,314
Oct 16, 2026
774.00
787.00
770.00
785.00
785.00
353,617
Oct 15, 2026
790.00
796.50
773.50
773.50
773.50
1,069,137
Oct 14, 2026
798.50
805.00
791.00
791.00
791.00
434,153
Oct 13, 2026
796.50
803.50
789.50
795.00
795.00
632,729
Oct 12, 2026
785.00
793.00
778.50
792.50
792.50
367,472
Oct 9, 2026
782.50
789.00
781.00
785.50
785.50
407,905
Oct 8, 2026
771.50
787.50
767.50
780.50
780.50
550,528
Oct 7, 2026
777.50
782.50
768.50
776.00
776.00
935,252
Oct 6, 2026
811.00
817.00
766.50
780.00
780.00
1,184,105
Oct 5, 2026
795.00
821.50
795.00
809.00
809.00
658,279
Oct 2, 2026
808.00
813.50
797.00
812.00
812.00
794,657
Oct 1, 2026
808.00
813.50
800.00
804.50
804.50
2,105,358
Sep 30, 2026
808.00
828.50
808.00
815.50
815.50
1,005,864
Sep 29, 2026
812.50
823.50
798.00
808.00
808.00
1,058,418
Sep 28, 2026
812.50
827.50
806.50
806.50
806.50
773,740
Sep 25, 2026
794.00
816.00
794.00
807.50
807.50
372,560
Sep 24, 2026
12.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
804.50
815.00
798.00
807.50
807.50
479,832
Sep 23, 2026
832.50
832.50
817.50
821.00
820.87
701,470
Sep 22, 2026
830.00
830.00
818.50
827.50
827.37
603,974
Sep 21, 2026
816.50
833.50
815.50
818.50
818.37
1,564,147
Sep 18, 2026
834.50
836.50
820.50
823.00
822.87
2,895,276
Sep 17, 2026
852.50
862.50
817.50
837.00
836.87
1,769,906
Sep 16, 2026
797.00
819.50
797.00
819.50
819.37
1,470,166
Sep 15, 2026
789.00
802.00
786.50
802.00
801.87
807,148
Sep 14, 2026
812.50
814.00
791.50
791.50
791.38
1,560,369
Sep 11, 2026
830.50
830.50
796.50
812.50
812.37
2,541,510
Sep 10, 2026
805.50
820.50
805.50
807.00
806.87
946,351
Sep 9, 2026
801.50
819.00
795.50
812.00
811.87
537,995
Sep 8, 2026
804.00
809.00
789.00
805.00
804.87
374,492
Sep 7, 2026
784.00
815.50
784.00
804.00
803.87
1,145,946
Sep 4, 2026
774.00
797.50
767.50
797.50
797.37
1,140,099
Sep 3, 2026
780.00
789.00
763.50
773.00
772.88
701,288
Sep 2, 2026
806.50
806.50
781.50
783.50
783.38
1,279,598
Sep 1, 2026
802.00
819.00
786.50
800.00
799.87
1,762,485
Aug 28, 2026
747.50
777.50
747.50
775.00
774.88
1,363,140
Aug 27, 2026
754.00
767.00
753.00
767.00
766.88
845,991
Aug 26, 2026
750.00
761.50
750.00
756.50
756.38
734,334
Aug 25, 2026
749.00
761.50
743.00
757.00
756.88
1,089,843
Aug 24, 2026
735.00
745.00
731.00
739.50
739.38
563,418
Aug 21, 2026
729.00
744.50
724.00
744.50
744.38
986,192
Aug 20, 2026
728.00
730.00
721.00
723.00
722.89
327,102
Aug 19, 2026
721.50
734.00
721.50
724.50
724.39
576,589
Aug 18, 2026
723.50
733.25
720.50
731.50
731.39
768,686
Aug 17, 2026
728.00
730.35
718.68
723.00
722.89
478,309
Aug 14, 2026
711.00
726.00
711.00
720.00
719.89
540,846
Aug 13, 2026
724.50
742.50
723.50
725.00
724.89
1,185,864
Aug 12, 2026
734.50
743.00
733.50
733.50
733.38
675,832
Aug 11, 2026
742.50
742.50
725.00
740.50
740.38
580,612
Aug 10, 2026
723.00
728.66
714.00
728.50
728.39
1,485,034
Aug 7, 2026
719.00
723.50
710.50
718.00
717.89
395,565
Aug 6, 2026
723.00
727.00
717.00
718.50
718.39
572,640
Aug 5, 2026
716.50
729.00
715.00
719.50
719.39
750,541
Aug 4, 2026
715.00
729.50
709.50
716.50
716.39
639,323
Aug 3, 2026
735.00
739.00
708.00
715.50
715.39
751,397
Jul 31, 2026
747.50
753.00
727.00
737.50
737.38
1,291,574
Jul 30, 2026
752.50
759.00
738.50
745.00
744.88
1,059,567
Jul 29, 2026
752.00
761.00
745.75
759.50
759.38
757,224
Jul 28, 2026
765.50
769.00
748.00
749.50
749.38
827,120
Jul 27, 2026
773.50
783.50
755.50
764.50
764.38
797,558
Jul 24, 2026
752.00
773.50
752.00
764.00
763.88
619,092
Jul 23, 2026
785.50
790.00
766.00
768.00
767.88
500,488
Jul 22, 2026
760.50
790.50
760.50
786.50
786.38
1,243,810
Jul 21, 2026
768.50
778.00
760.00
778.00
777.88
384,835
Jul 20, 2026
768.50
785.00
763.50
770.50
770.38
543,415
Jul 17, 2026
767.00
779.00
760.73
772.00
771.88
606,044
Jul 16, 2026
790.00
790.00
758.50
766.00
765.88
894,533
Jul 15, 2026
771.00
779.00
766.50
774.50
774.38
435,001
Jul 14, 2026
767.50
778.00
756.50
778.00
777.88
429,623
Jul 13, 2026
759.00
773.50
751.00
765.00
764.88
2,015,539
Jul 10, 2026
759.00
763.50
748.00
756.00
755.88
942,068
Jul 9, 2026
750.00
759.00
747.50
759.00
758.88
556,879
Jul 8, 2026
736.50
758.00
736.50
751.00
750.88
665,426
Jul 7, 2026
757.00
760.50
747.00
753.50
753.38
1,739,131
Jul 6, 2026
772.00
773.50
745.00
758.00
757.88
1,142,069
Jul 3, 2026
771.50
779.50
769.00
772.00
771.88
698,591
Jul 2, 2026
762.00
772.50
745.00
769.00
768.88
1,433,763
Jul 1, 2026
740.50
760.50
740.50
751.50
751.38
1,274,556
Jun 30, 2026
750.50
759.50
737.50
759.00
758.88
1,365,285
Jun 29, 2026
758.50
761.50
745.42
745.50
745.38
744,021
Jun 26, 2026
743.50
761.50
743.50
756.00
755.88
982,040
Jun 25, 2026
729.00
770.00
729.00
760.50
760.38
1,301,507
Jun 24, 2026
765.00
767.00
738.00
753.00
752.88
2,193,205
Jun 23, 2026
750.50
757.00
740.00
757.00
756.88
2,451,590
Jun 22, 2026
741.50
757.00
737.00
757.00
756.88
2,005,832
Jun 19, 2026
759.00
759.00
730.00
738.50
738.38
3,887,915
Jun 18, 2026
770.00
778.07
733.50
744.50
744.38
1,266,131
Jun 17, 2026
762.00
764.00
750.00
753.50
753.38
1,309,880
Jun 16, 2026
770.50
776.50
761.00
761.00
760.88
623,679
Jun 15, 2026
760.00
784.50
760.00
770.50
770.38
706,765
Jun 12, 2026
782.50
786.50
775.50
784.50
784.38
2,842,194
Jun 11, 2026
776.50
789.00
770.00
781.50
781.38
2,179,267
Jun 10, 2026
802.00
802.00
771.50
773.00
772.88
430,907
Jun 9, 2026
780.00
788.00
776.00
784.50
784.38
658,743
Jun 8, 2026
796.00
801.00
776.50
780.50
780.38
1,182,808
Jun 5, 2026
788.50
806.00
788.50
795.00
794.88
336,330
Jun 4, 2026
795.00
803.00
790.00
803.00
802.87
467,203
Jun 3, 2026
790.50
805.00
785.50
797.00
796.87
598,629
Jun 2, 2026
787.50
802.00
781.50
791.50
791.38
1,409,858
Jun 1, 2026
777.00
808.00
777.00
787.50
787.38
599,426
May 29, 2026
821.50
821.50
791.50
791.50
791.38
1,229,630
May 28, 2026
840.50
840.50
808.00
808.00
807.87
572,168
May 27, 2026
827.50
839.50
820.50
823.00
822.87
548,528
May 26, 2026
856.00
856.00
841.50
846.00
845.87
810,791
May 22, 2026
842.50
850.00
837.00
848.00
847.87
544,107
May 21, 2026
842.50
846.50
824.50
846.50
846.37
563,848
May 20, 2026
815.00
834.50
813.50
834.50
834.37
638,209
May 19, 2026
811.00
820.00
802.00
818.50
818.37
494,532
May 18, 2026
824.00
824.00
788.50
806.00
805.87
1,017,843
May 15, 2026
835.50
842.50
799.50
799.50
799.37
989,597
May 14, 2026
871.00
874.50
847.00
847.00
846.87
436,217
May 13, 2026
876.50
876.50
856.50
870.50
870.36
637,700
May 12, 2026
851.50
861.50
851.00
857.50
857.37
631,935
May 11, 2026
856.00
883.50
851.50
868.00
867.86
544,078
May 8, 2026
862.20
874.80
854.80
867.60
867.46
547,201
May 7, 2026
891.40
891.40
859.60
865.00
864.86
743,535
May 6, 2026
898.80
909.00
875.00
885.20
885.06
576,493
May 5, 2026
899.20
910.00
887.60
892.60
892.46
989,589
May 1, 2026
873.00
898.40
871.80
893.80
893.66
476,256
Apr 30, 2026
862.40
899.20
862.40
883.60
883.46
1,832,105
Apr 29, 2026
878.00
885.60
859.60
866.80
866.66
1,779,248
Apr 28, 2026
853.60
882.40
853.60
879.40
879.26
861,966
Apr 27, 2026
854.40
873.20
854.00
871.00
870.86
626,460
Apr 24, 2026
863.60
869.80
855.00
856.80
856.67
881,842
Apr 23, 2026
17.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
848.60
867.20
841.00
867.20
867.06
618,613
Apr 22, 2026
860.00
876.40
860.00
869.80
869.49
575,672
Apr 21, 2026
852.80
878.17
852.80
859.80
859.49
892,839
Apr 20, 2026
839.40
858.60
828.60
852.20
851.90
604,387
Apr 17, 2026
843.00
855.00
826.80
839.60
839.30
1,065,927
Apr 16, 2026
869.40
876.40
857.60
865.40
865.09
646,033
Apr 15, 2026
851.60
879.80
851.60
869.40
869.09
570,824
Apr 14, 2026
875.20
878.40
861.80
874.60
874.29
443,933
Apr 13, 2026
882.20
890.60
872.20
872.20
871.89
411,795
Apr 10, 2026
910.20
910.20
882.60
885.00
884.68
751,832
Apr 9, 2026
896.00
900.00
887.00
898.60
898.28
521,782
Apr 8, 2026
900.00
904.40
882.80
891.60
891.28
896,841
Apr 7, 2026
895.00
897.20
878.60
887.20
886.88
1,058,054
Apr 2, 2026
871.00
898.00
871.00
889.50
889.18
1,326,776
Apr 1, 2026
892.00
899.50
887.00
887.00
886.68
612,386
Mar 31, 2026
878.00
886.50
874.50
885.50
885.18
780,920
Mar 30, 2026
848.50
873.50
848.50
873.50
873.19
598,281
Mar 27, 2026
875.50
875.50
849.00
855.50
855.19
578,137
Mar 26, 2026
866.50
869.50
860.00
867.00
866.69
625,305
Mar 25, 2026
862.00
873.50
861.00
869.00
868.69
1,078,967
Mar 24, 2026
866.50
867.00
845.00
859.00
858.69
970,792
Mar 23, 2026
856.00
873.50
841.00
843.50
843.20
1,253,589
Mar 20, 2026
886.00
900.00
872.00
877.00
876.69
1,886,777
Mar 19, 2026
887.50
900.00
883.00
892.50
892.18
673,034
Mar 18, 2026
907.00
914.00
887.00
898.50
898.18
889,494
Mar 17, 2026
875.00
912.00
875.00
909.50
909.18
690,739
Mar 16, 2026
886.50
898.50
884.00
887.50
887.18
522,977
Mar 13, 2026
874.00
894.50
869.00
886.00
885.68
430,341
Mar 12, 2026
866.50
885.00
866.00
877.00
876.69
639,308
Mar 11, 2026
867.50
886.50
856.50
871.50
871.19
1,500,988
Mar 10, 2026
878.00
884.00
853.50
871.50
871.19
870,987
Mar 9, 2026
839.50
859.50
835.00
858.50
858.19
568,151
Mar 6, 2026
866.00
873.00
854.50
862.00
861.69
541,494
Mar 5, 2026
866.50
881.00
862.00
863.00
862.69
776,264
Mar 4, 2026
867.00
880.00
857.50
867.00
866.69
1,083,528
Mar 3, 2026
878.00
879.00
850.50
866.00
865.69
1,990,709
Mar 2, 2026
884.00
903.00
882.00
897.50
897.18
975,540
Feb 27, 2026
906.00
907.50
883.50
887.00
886.68
872,383
Feb 26, 2026
907.00
937.50
879.50
899.50
899.18
937,164
Feb 25, 2026
863.00
883.00
863.00
882.50
882.18
799,538
Feb 24, 2026
870.00
882.00
864.00
873.50
873.19
754,348
Feb 23, 2026
864.00
887.50
864.00
867.00
866.69
1,371,210
Feb 20, 2026
864.00
876.50
856.50
867.00
866.69
2,145,726
Feb 19, 2026
880.50
907.50
860.50
864.00
863.69
1,181,338
Feb 18, 2026
894.00
894.00
871.50
879.50
879.19
1,161,737
Feb 17, 2026
881.50
881.50
865.00
875.00
874.69
379,956
Feb 16, 2026
850.00
872.50
848.50
872.50
872.19
885,113
Feb 13, 2026
872.50
880.50
851.00
851.00
850.70
1,690,847
Feb 12, 2026
886.00
886.00
841.00
872.00
871.69
996,426
Feb 11, 2026
873.00
885.50
868.00
870.00
869.69
1,203,963
Feb 10, 2026
885.00
885.00
872.50
880.00
879.69
679,093
Feb 9, 2026
881.50
886.50
872.50
882.50
882.18
988,990
Feb 6, 2026
850.00
879.24
850.00
879.00
878.69
1,041,580
Feb 5, 2026
898.00
899.00
863.50
863.50
863.19
1,156,783
Feb 4, 2026
915.00
917.00
896.50
896.50
896.18
745,631
Feb 3, 2026
910.50
918.00
906.00
906.50
906.18
1,052,188
Feb 2, 2026
896.50
912.50
896.00
912.50
912.17
771,175
Jan 30, 2026
895.00
904.50
892.50
901.00
900.68
1,418,807
Jan 29, 2026
907.00
913.50
894.50
898.00
897.68
670,261
Jan 28, 2026
914.50
918.00
906.50
910.50
910.17
804,764
Jan 27, 2026
904.00
918.00
894.00
918.00
917.67
1,535,254
Jan 26, 2026
910.00
910.50
887.50
893.50
893.18
1,185,321
Jan 23, 2026
897.00
898.50
888.50
898.00
897.68
643,985
Jan 22, 2026
906.00
907.00
880.00
893.50
893.18
855,197
Jan 21, 2026
867.50
895.00
867.50
889.00
888.68
7,339,168
Jan 20, 2026
876.00
900.00
876.00
879.50
879.19
528,193
Jan 19, 2026
903.50
909.00
893.50
896.50
896.18
887,610
Jan 16, 2026
901.00
908.50
892.00
903.50
903.18
5,878,354
Jan 15, 2026
892.00
905.00
892.00
900.00
899.68
813,129
Jan 14, 2026
879.50
899.50
877.50
899.50
899.18
897,215
Jan 13, 2026
868.50
885.00
865.50
877.00
876.69
1,602,378
Jan 12, 2026
891.00
915.00
881.95
882.00
881.68
1,358,896
Jan 9, 2026
890.00
896.50
885.00
891.50
891.18
2,338,682
Jan 8, 2026
885.50
893.00
867.00
889.50
889.18
856,328
Jan 7, 2026
883.00
902.00
878.50
880.50
880.19
1,515,391
Jan 6, 2026
856.00
884.00
850.58
884.00
883.68
1,453,645
Jan 5, 2026
853.50
855.00
842.91
849.50
849.20
1,456,444
Jan 2, 2026
820.50
850.00
820.50
845.00
844.70
428,592
Dec 31, 2025
856.50
856.50
834.50
837.00
836.70
89,564
Dec 30, 2025
831.50
842.00
829.50
841.00
840.70
578,716
Dec 29, 2025
836.00
836.00
830.00
835.00
834.70
569,363
Dec 24, 2025
831.00
837.50
830.00
832.50
832.20
179,369
Dec 23, 2025
829.00
839.50
828.50
835.00
834.70
2,046,157
Dec 22, 2025
822.50
831.00
820.00
826.00
825.71
1,044,028
Dec 19, 2025
815.00
831.50
811.00
830.00
829.70
2,095,906
Dec 18, 2025
817.50
821.02
810.50
814.50
814.21
1,310,189
Dec 17, 2025
805.00
822.90
802.00
817.00
816.71
1,833,184
Dec 16, 2025
817.50
817.50
800.50
805.50
805.21
1,673,007
Dec 15, 2025
784.50
803.00
780.50
803.00
802.71
619,277
Dec 12, 2025
780.00
795.50
773.00
783.50
783.22
1,372,042
Dec 11, 2025
765.00
786.01
764.50
771.50
771.22
852,811
Dec 10, 2025
790.50
790.50
758.00
761.00
760.73
933,741
Dec 9, 2025
763.50
785.00
763.50
770.00
769.72
1,034,228
Dec 8, 2025
760.00
782.50
760.00
777.00
776.72
1,192,599
Dec 5, 2025
779.00
779.00
767.00
771.00
770.72
745,481
Dec 4, 2025
766.50
778.50
756.50
778.50
778.22
1,487,649
Dec 3, 2025
756.00
770.50
750.61
760.00
759.73
2,077,735
Dec 2, 2025
735.50
753.50
725.00
728.00
727.74
770,123
Dec 1, 2025
743.50
753.00
736.50
736.50
736.24
1,082,549
Nov 28, 2025
731.50
744.00
731.50
743.00
742.73
854,676
Nov 27, 2025
721.50
736.56
721.50
736.50
736.24
1,132,789
Nov 26, 2025
712.00
720.06
702.50
720.00
719.74
1,127,665
Nov 25, 2025
732.50
732.50
703.00
711.50
711.25
1,217,641
Nov 24, 2025
713.00
720.50
709.50
720.50
720.24
1,040,565
Nov 21, 2025
720.50
720.50
708.50
713.00
712.75
1,331,815
Nov 20, 2025
712.00
728.50
712.00
719.00
718.74
562,063
Nov 19, 2025
747.00
747.00
714.50
714.50
714.24
726,014
Nov 18, 2025
735.50
741.00
728.00
734.50
734.24
782,666
Nov 17, 2025
746.00
752.50
742.00
745.50
745.23
679,791
Nov 14, 2025
737.00
746.50
737.00
745.00
744.73
2,382,253
Nov 13, 2025
742.50
762.00
742.50
750.00
749.73
865,906
Nov 12, 2025
704.00
764.00
702.00
746.50
746.23
2,024,570
Nov 11, 2025
709.00
718.50
703.96
704.00
703.75
1,756,401
Nov 10, 2025
726.00
734.00
708.00
711.50
711.25
1,096,920
Nov 7, 2025
737.50
737.50
716.50
721.50
721.24
510,156
Nov 6, 2025
726.00
730.50
719.50
730.50
730.24
849,242
Nov 5, 2025
717.50
736.50
714.00
724.00
723.74
1,427,391
Nov 4, 2025
699.50
720.00
699.50
712.00
711.75
708,726
Nov 3, 2025
724.50
726.00
712.50
714.00
713.74
869,640
