Shares Magazine
605.50p-11.50 (-1.86%)02 May 2025, 17:43
Drax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 617.00p | 621.50p | 598.00p | 605.50p | 2,195,177 |
| May 1, 2025 | 610.00p | 625.00p | 610.00p | 617.00p | 787,537 |
| Apr 30, 2025 | 600.50p | 622.00p | 600.50p | 617.00p | 8,109,932 |
| Apr 29, 2025 | 601.00p | 615.00p | 599.50p | 601.50p | 689,172 |
| Apr 28, 2025 | 591.00p | 604.50p | 591.00p | 603.00p | 948,101 |
| Apr 25, 2025 | 581.50p | 597.55p | 577.50p | 597.50p | 707,642 |
| Apr 24, 2025 | 570.50p | 582.50p | 570.50p | 582.00p | 1,606,585 |
| Apr 23, 2025 | 582.50p | 588.00p | 574.50p | 584.00p | 761,099 |
| Apr 22, 2025 | 579.50p | 585.00p | 576.00p | 579.50p | 693,989 |
| Apr 17, 2025 | 570.00p | 580.50p | 569.50p | 577.50p | 307,421 |
| Apr 16, 2025 | 564.50p | 573.50p | 564.50p | 573.00p | 498,330 |
| Apr 15, 2025 | 558.50p | 568.50p | 555.96p | 564.00p | 814,731 |
| Apr 14, 2025 | 557.50p | 558.50p | 551.50p | 556.00p | 668,460 |
| Apr 11, 2025 | 547.00p | 554.00p | 544.00p | 550.00p | 1,245,660 |
| Apr 10, 2025 | 559.00p | 559.00p | 545.00p | 546.00p | 3,035,799 |
| Apr 9, 2025 | 548.00p | 551.00p | 534.50p | 536.50p | 1,838,767 |
| Apr 8, 2025 | 556.00p | 561.00p | 548.50p | 558.00p | 647,850 |
| Apr 7, 2025 | 563.00p | 574.00p | 549.50p | 549.50p | 1,351,738 |
| Apr 4, 2025 | 592.50p | 598.50p | 571.00p | 575.00p | 1,188,294 |
| Apr 3, 2025 | 585.00p | 599.00p | 582.50p | 591.50p | 992,916 |
| Apr 2, 2025 | 585.00p | 590.00p | 585.00p | 587.00p | 1,650,732 |
| Apr 1, 2025 | 587.50p | 592.00p | 585.00p | 586.00p | 1,408,759 |
| Mar 31, 2025 | 590.50p | 594.50p | 583.00p | 585.50p | 1,289,578 |
| Mar 28, 2025 | 592.00p | 598.00p | 590.50p | 594.00p | 576,618 |
| Mar 27, 2025 | 593.00p | 595.50p | 587.00p | 593.50p | 496,729 |
| Mar 26, 2025 | 584.50p | 591.50p | 583.00p | 591.00p | 843,944 |
| Mar 25, 2025 | 583.50p | 595.00p | 574.50p | 583.50p | 2,988,336 |
| Mar 24, 2025 | 586.50p | 590.00p | 582.50p | 587.00p | 2,692,144 |
| Mar 21, 2025 | 581.00p | 589.00p | 580.50p | 588.00p | 2,963,134 |
| Mar 20, 2025 | 577.50p | 583.50p | 573.50p | 581.00p | 1,332,103 |
| Mar 19, 2025 | 577.00p | 581.00p | 570.89p | 579.50p | 1,560,311 |
| Mar 18, 2025 | 568.00p | 579.00p | 565.00p | 577.50p | 4,314,953 |
| Mar 17, 2025 | 565.50p | 572.50p | 563.50p | 570.00p | 2,074,012 |
| Mar 14, 2025 | 563.00p | 571.80p | 557.50p | 566.50p | 959,513 |
| Mar 13, 2025 | 564.50p | 570.00p | 562.50p | 565.00p | 1,006,017 |
| Mar 12, 2025 | 563.00p | 571.00p | 559.00p | 566.50p | 877,224 |
| Mar 11, 2025 | 568.00p | 571.50p | 558.00p | 561.50p | 1,531,157 |
| Mar 10, 2025 | 575.00p | 585.50p | 570.50p | 570.50p | 1,009,990 |
| Mar 7, 2025 | 579.00p | 583.50p | 569.50p | 580.50p | 2,000,832 |
| Mar 6, 2025 | 582.00p | 591.00p | 579.50p | 580.00p | 1,407,444 |
| Mar 5, 2025 | 591.00p | 593.00p | 582.50p | 585.00p | 1,206,197 |
| Mar 4, 2025 | 601.00p | 606.00p | 596.50p | 596.50p | 4,591,121 |
| Mar 3, 2025 | 610.00p | 617.00p | 603.50p | 603.50p | 3,611,729 |
| Feb 28, 2025 | 616.00p | 621.00p | 606.00p | 610.00p | 2,360,702 |
| Feb 27, 2025 | 644.00p | 655.50p | 610.00p | 618.50p | 2,886,974 |
| Feb 26, 2025 | 642.50p | 653.00p | 634.50p | 641.50p | 1,357,986 |
| Feb 25, 2025 | 650.00p | 651.00p | 641.50p | 642.50p | 994,785 |
| Feb 24, 2025 | 630.50p | 648.50p | 629.50p | 647.50p | 912,333 |
| Feb 21, 2025 | 617.50p | 635.50p | 617.50p | 629.00p | 933,758 |
| Feb 20, 2025 | 621.00p | 631.85p | 620.50p | 625.50p | 987,576 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.