638.50p-14.50 (-2.22%)30 Aug 2024, 17:07
Drax Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 619.50p | 657.50p | 603.50p | 645.50p | 3,698,772 |
Jul 25, 2024 | 567.00p | 568.50p | 550.00p | 566.50p | 1,632,681 |
Jul 24, 2024 | 552.00p | 558.50p | 545.50p | 558.00p | 1,210,388 |
Jul 23, 2024 | 564.00p | 568.00p | 554.00p | 554.00p | 581,774 |
Jul 22, 2024 | 564.50p | 574.50p | 563.50p | 567.50p | 393,152 |
Jul 19, 2024 | 555.00p | 570.00p | 555.00p | 563.50p | 630,888 |
Jul 18, 2024 | 547.00p | 570.00p | 547.00p | 568.50p | 785,118 |
Jul 17, 2024 | 543.00p | 565.00p | 543.00p | 556.50p | 863,400 |
Jul 16, 2024 | 570.00p | 570.00p | 554.00p | 560.50p | 950,674 |
Jul 15, 2024 | 557.50p | 565.00p | 555.28p | 562.00p | 580,195 |
Jul 12, 2024 | 568.00p | 577.00p | 554.50p | 560.00p | 893,699 |
Jul 11, 2024 | 561.50p | 567.00p | 551.00p | 560.00p | 609,766 |
Jul 10, 2024 | 533.50p | 559.50p | 524.00p | 559.50p | 912,887 |
Jul 9, 2024 | 540.00p | 549.00p | 533.50p | 533.50p | 1,016,977 |
Jul 8, 2024 | 548.00p | 550.50p | 540.50p | 540.50p | 554,302 |
Jul 5, 2024 | 536.50p | 551.50p | 534.50p | 548.00p | 1,580,565 |
Jul 4, 2024 | 525.50p | 536.00p | 522.10p | 536.00p | 1,960,557 |
Jul 3, 2024 | 519.50p | 529.00p | 508.00p | 522.50p | 1,576,479 |
Jul 2, 2024 | 485.00p | 500.00p | 485.00p | 500.00p | 1,880,449 |
Jul 1, 2024 | 492.00p | 501.00p | 491.51p | 494.00p | 638,063 |
Jun 28, 2024 | 490.60p | 502.00p | 485.40p | 492.20p | 1,518,463 |
Jun 27, 2024 | 498.60p | 508.50p | 492.00p | 500.00p | 524,324 |
Jun 26, 2024 | 511.50p | 514.00p | 499.20p | 508.00p | 974,160 |
Jun 25, 2024 | 514.50p | 520.50p | 509.50p | 511.50p | 462,175 |
Jun 24, 2024 | 503.50p | 521.00p | 503.50p | 515.00p | 852,970 |
Jun 21, 2024 | 511.00p | 520.50p | 507.00p | 515.50p | 1,742,474 |
Jun 20, 2024 | 518.00p | 529.00p | 504.50p | 514.00p | 835,945 |
Jun 19, 2024 | 508.00p | 519.00p | 503.00p | 514.00p | 1,295,868 |
Jun 18, 2024 | 484.40p | 506.50p | 483.40p | 505.50p | 854,211 |
Jun 17, 2024 | 490.80p | 496.20p | 486.20p | 486.20p | 1,094,275 |
Jun 14, 2024 | 496.80p | 498.60p | 487.60p | 488.80p | 522,111 |
Jun 13, 2024 | 495.80p | 503.50p | 492.20p | 494.80p | 780,691 |
Jun 12, 2024 | 495.60p | 510.50p | 494.80p | 504.00p | 911,893 |
Jun 11, 2024 | 494.80p | 495.80p | 485.00p | 493.20p | 463,722 |
Jun 10, 2024 | 494.20p | 494.20p | 484.80p | 492.80p | 448,101 |
Jun 7, 2024 | 483.20p | 496.00p | 479.18p | 494.20p | 680,901 |
Jun 6, 2024 | 506.00p | 506.00p | 486.00p | 492.60p | 763,847 |
Jun 5, 2024 | 502.50p | 511.00p | 496.80p | 508.00p | 1,186,696 |
Jun 4, 2024 | 510.00p | 513.00p | 499.20p | 503.00p | 1,479,372 |
Jun 3, 2024 | 520.00p | 520.00p | 514.50p | 516.00p | 661,740 |
May 31, 2024 | 516.50p | 525.00p | 512.50p | 518.50p | 2,296,289 |
May 30, 2024 | 504.00p | 520.00p | 495.60p | 516.00p | 996,182 |
May 29, 2024 | 515.00p | 519.00p | 503.00p | 505.00p | 883,861 |
May 28, 2024 | 505.00p | 520.00p | 496.20p | 517.50p | 873,268 |
May 24, 2024 | 508.00p | 512.50p | 491.00p | 499.20p | 1,407,052 |
May 23, 2024 | 543.50p | 543.50p | 499.00p | 507.50p | 2,913,798 |
May 22, 2024 | 569.00p | 571.50p | 555.00p | 555.00p | 1,971,266 |
May 21, 2024 | 559.50p | 570.00p | 552.50p | 570.00p | 1,298,104 |
May 20, 2024 | 547.50p | 571.50p | 547.50p | 563.00p | 775,653 |
May 17, 2024 | 566.00p | 572.00p | 543.00p | 561.00p | 8,670,207 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.