Shares Magazine
583.50p-3.50 (-0.60%)25 Mar 2025, 17:42
Drax Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 615.50p | 625.50p | 615.50p | 622.00p | 543,629 |
| Feb 18, 2025 | 625.50p | 628.00p | 610.00p | 618.00p | 849,293 |
| Feb 17, 2025 | 632.00p | 640.00p | 626.50p | 626.50p | 726,119 |
| Feb 14, 2025 | 633.50p | 635.50p | 628.42p | 630.50p | 658,747 |
| Feb 13, 2025 | 640.50p | 643.50p | 631.50p | 632.50p | 877,843 |
| Feb 12, 2025 | 655.50p | 660.00p | 638.50p | 641.50p | 620,642 |
| Feb 11, 2025 | 663.00p | 664.50p | 650.00p | 657.00p | 4,479,206 |
| Feb 10, 2025 | 664.00p | 672.50p | 623.00p | 659.00p | 2,356,761 |
| Feb 7, 2025 | 630.00p | 670.00p | 627.00p | 635.00p | 1,410,869 |
| Feb 6, 2025 | 624.50p | 634.00p | 615.00p | 621.00p | 1,110,947 |
| Feb 5, 2025 | 627.00p | 627.00p | 616.50p | 621.00p | 5,500,889 |
| Feb 4, 2025 | 621.00p | 626.50p | 610.50p | 622.50p | 4,493,714 |
| Feb 3, 2025 | 624.00p | 624.00p | 613.50p | 622.00p | 1,641,970 |
| Jan 31, 2025 | 620.00p | 625.00p | 614.00p | 622.50p | 5,640,577 |
| Jan 30, 2025 | 614.50p | 618.00p | 608.50p | 617.50p | 1,540,322 |
| Jan 29, 2025 | 609.50p | 618.00p | 604.00p | 613.00p | 2,257,621 |
| Jan 28, 2025 | 593.00p | 615.50p | 593.00p | 609.00p | 3,022,097 |
| Jan 27, 2025 | 607.50p | 611.50p | 602.00p | 602.00p | 1,098,694 |
| Jan 24, 2025 | 614.00p | 616.50p | 603.00p | 606.50p | 652,409 |
| Jan 23, 2025 | 616.50p | 621.50p | 601.00p | 614.50p | 515,581 |
| Jan 22, 2025 | 618.00p | 627.50p | 610.81p | 613.50p | 517,511 |
| Jan 21, 2025 | 619.00p | 627.00p | 610.00p | 623.00p | 545,777 |
| Jan 20, 2025 | 634.50p | 634.50p | 613.00p | 614.00p | 1,445,778 |
| Jan 17, 2025 | 632.00p | 638.50p | 624.00p | 629.50p | 610,455 |
| Jan 16, 2025 | 631.00p | 633.00p | 622.50p | 632.50p | 600,488 |
| Jan 15, 2025 | 618.50p | 630.50p | 618.50p | 628.00p | 652,322 |
| Jan 14, 2025 | 619.00p | 623.50p | 612.00p | 620.00p | 1,205,343 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.