Drax Group plc (LON:DRX)
London
· Delayed Price · Currency is GBP · Price in GBX 771.00
-7.50 (-0.96%)
At close: Dec 5, 2025
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 779.00 | 779.00 | 767.00 | 771.00 | 771.00 | -0.96% | 745,482 |
| Dec 4, 2025 | 766.50 | 778.50 | 756.50 | 778.50 | 778.50 | 2.43% | 1,487,646 |
| Dec 3, 2025 | 756.00 | 770.50 | 750.61 | 760.00 | 760.00 | 4.40% | 2,059,230 |
| Dec 2, 2025 | 735.50 | 743.00 | 725.00 | 728.00 | 728.00 | -1.15% | 770,116 |
| Dec 1, 2025 | 743.50 | 753.00 | 736.50 | 736.50 | 736.50 | -0.87% | 1,082,550 |
| Nov 28, 2025 | 731.50 | 744.00 | 731.50 | 743.00 | 743.00 | 0.88% | 854,677 |
| Nov 27, 2025 | 721.50 | 736.56 | 721.50 | 736.50 | 736.50 | 2.29% | 1,132,789 |
| Nov 26, 2025 | 712.00 | 720.00 | 702.50 | 720.00 | 720.00 | 1.19% | 1,040,095 |
| Nov 25, 2025 | 732.50 | 732.50 | 703.00 | 711.50 | 711.50 | -1.25% | 1,217,641 |
| Nov 24, 2025 | 713.00 | 720.50 | 709.50 | 720.50 | 720.50 | 1.05% | 1,040,558 |
| Nov 21, 2025 | 720.50 | 720.50 | 708.50 | 713.00 | 713.00 | -0.83% | 652,155 |
| Nov 20, 2025 | 712.00 | 728.50 | 712.00 | 719.00 | 719.00 | 0.63% | 483,660 |
| Nov 19, 2025 | 747.00 | 747.00 | 714.50 | 714.50 | 714.50 | -2.72% | 726,015 |
| Nov 18, 2025 | 735.50 | 741.00 | 728.00 | 734.50 | 734.50 | -1.48% | 782,667 |
| Nov 17, 2025 | 746.00 | 752.50 | 742.00 | 745.50 | 745.50 | 0.07% | 679,792 |
| Nov 14, 2025 | 737.00 | 746.50 | 737.00 | 745.00 | 745.00 | -0.67% | 2,382,253 |
| Nov 13, 2025 | 742.50 | 762.00 | 742.50 | 750.00 | 750.00 | 0.47% | 865,906 |
| Nov 12, 2025 | 704.00 | 764.00 | 702.00 | 746.50 | 746.50 | 6.04% | 2,024,571 |
| Nov 11, 2025 | 709.00 | 718.50 | 703.96 | 704.00 | 704.00 | -1.05% | 1,756,401 |
| Nov 10, 2025 | 726.00 | 734.00 | 708.00 | 711.50 | 711.50 | -1.39% | 1,096,921 |
| Nov 7, 2025 | 737.50 | 737.50 | 716.50 | 721.50 | 721.50 | -1.23% | 510,157 |
| Nov 6, 2025 | 726.00 | 730.50 | 719.50 | 730.50 | 730.50 | 0.90% | 849,243 |
| Nov 5, 2025 | 717.50 | 736.50 | 714.00 | 724.00 | 724.00 | 1.69% | 1,427,391 |
| Nov 4, 2025 | 699.50 | 720.00 | 699.50 | 712.00 | 712.00 | -0.28% | 708,727 |
| Nov 3, 2025 | 724.50 | 726.00 | 712.50 | 714.00 | 714.00 | -1.04% | 869,641 |
| Oct 31, 2025 | 726.50 | 739.00 | 719.50 | 721.50 | 721.50 | -3.61% | 1,076,313 |
| Oct 30, 2025 | 733.50 | 750.00 | 718.50 | 748.50 | 748.50 | 2.25% | 2,422,778 |
| Oct 29, 2025 | 740.50 | 740.50 | 717.50 | 732.00 | 732.00 | 1.24% | 976,379 |
| Oct 28, 2025 | 725.50 | 728.00 | 712.00 | 723.00 | 723.00 | -0.07% | 1,887,568 |
| Oct 27, 2025 | 729.50 | 733.50 | 721.50 | 723.50 | 723.50 | -1.09% | 599,736 |
| Oct 24, 2025 | 731.00 | 733.00 | 715.85 | 731.50 | 731.50 | 0.48% | 844,160 |
| Oct 23, 2025 | 726.00 | 735.25 | 713.50 | 728.00 | 728.00 | 0.21% | 1,260,234 |
| Oct 22, 2025 | 726.50 | 728.00 | 711.50 | 726.50 | 726.50 | 2.47% | 1,534,817 |
| Oct 21, 2025 | 695.50 | 716.25 | 695.50 | 709.00 | 709.00 | 0.21% | 724,232 |
| Oct 20, 2025 | 712.00 | 716.50 | 707.50 | 707.50 | 707.50 | -0.35% | 496,594 |
| Oct 17, 2025 | 718.50 | 720.00 | 709.00 | 710.00 | 710.00 | -1.39% | 574,533 |
| Oct 16, 2025 | 729.50 | 729.50 | 710.50 | 720.00 | 720.00 | 0.84% | 731,493 |
| Oct 15, 2025 | 718.00 | 720.50 | 708.00 | 714.00 | 714.00 | -0.56% | 924,281 |
| Oct 14, 2025 | 716.00 | 720.00 | 705.00 | 718.00 | 718.00 | 1.20% | 1,328,858 |
| Oct 13, 2025 | 712.50 | 715.00 | 704.68 | 709.50 | 709.50 | -0.28% | 775,056 |
| Oct 10, 2025 | 708.00 | 714.50 | 707.00 | 711.50 | 711.50 | 0.35% | 641,019 |
| Oct 9, 2025 | 701.00 | 713.00 | 700.50 | 709.00 | 709.00 | 0.93% | 511,703 |
| Oct 8, 2025 | 711.00 | 714.00 | 702.50 | 702.50 | 702.50 | -1.06% | 549,512 |
| Oct 7, 2025 | 726.00 | 726.00 | 710.00 | 710.00 | 710.00 | -1.25% | 927,348 |
| Oct 6, 2025 | 712.50 | 722.00 | 706.02 | 719.00 | 719.00 | 1.34% | 1,553,555 |
| Oct 3, 2025 | 710.00 | 715.00 | 701.50 | 709.50 | 709.50 | 0.07% | 851,418 |
| Oct 2, 2025 | 705.00 | 709.00 | 698.50 | 709.00 | 709.00 | 0.21% | 599,993 |
| Oct 1, 2025 | 701.00 | 712.50 | 696.50 | 707.50 | 707.50 | 1.14% | 1,144,553 |
| Sep 30, 2025 | 697.50 | 701.50 | 692.00 | 699.50 | 699.50 | 0.14% | 956,338 |
| Sep 29, 2025 | 686.50 | 700.00 | 686.50 | 698.50 | 698.50 | 1.38% | 3,403,991 |
| Sep 26, 2025 | 665.50 | 690.18 | 665.50 | 689.00 | 689.00 | 1.03% | 2,585,206 |
| Sep 25, 2025 | 677.50 | 684.00 | 671.00 | 682.00 | 682.00 | -0.87% | 603,592 |
| Sep 24, 2025 | 685.50 | 697.50 | 684.00 | 688.00 | 676.40 | 0.36% | 1,602,956 |
| Sep 23, 2025 | 690.00 | 690.00 | 681.50 | 685.50 | 673.94 | 0.66% | 504,354 |
| Sep 22, 2025 | 675.50 | 681.50 | 673.00 | 681.00 | 669.52 | 0.89% | 748,142 |
| Sep 19, 2025 | 661.00 | 680.50 | 661.00 | 675.00 | 663.62 | -0.15% | 2,356,865 |
| Sep 18, 2025 | 688.00 | 689.50 | 675.00 | 676.00 | 664.60 | -0.95% | 994,778 |
| Sep 17, 2025 | 685.00 | 692.00 | 682.50 | 682.50 | 670.99 | -0.36% | 648,052 |
| Sep 16, 2025 | 693.50 | 695.00 | 684.75 | 685.00 | 673.45 | -0.51% | 767,498 |
| Sep 15, 2025 | 681.50 | 696.50 | 680.00 | 688.50 | 676.89 | 1.03% | 1,568,139 |
| Sep 12, 2025 | 680.00 | 686.50 | 673.50 | 681.50 | 670.01 | 2.17% | 912,982 |
| Sep 11, 2025 | 654.50 | 667.00 | 652.00 | 667.00 | 655.75 | 0.83% | 853,161 |
| Sep 10, 2025 | 657.50 | 664.00 | 655.00 | 661.50 | 650.35 | 0.30% | 1,498,695 |
| Sep 9, 2025 | 657.00 | 660.00 | 654.00 | 659.50 | 648.38 | 0.46% | 826,956 |
| Sep 8, 2025 | 641.50 | 662.50 | 641.50 | 656.50 | 645.43 | 0.61% | 724,660 |
| Sep 5, 2025 | 641.50 | 656.00 | 641.00 | 652.50 | 641.50 | 1.64% | 845,706 |
| Sep 4, 2025 | 634.50 | 642.00 | 632.50 | 642.00 | 631.18 | 1.18% | 650,572 |
| Sep 3, 2025 | 626.00 | 636.50 | 626.00 | 634.50 | 623.80 | 1.28% | 1,687,201 |
| Sep 2, 2025 | 646.00 | 647.00 | 626.50 | 626.50 | 615.94 | -2.87% | 1,301,114 |
| Sep 1, 2025 | 651.00 | 659.00 | 643.50 | 645.00 | 634.13 | -0.77% | 594,730 |
| Aug 29, 2025 | 651.00 | 656.00 | 646.00 | 650.00 | 639.04 | -0.08% | 1,051,077 |
| Aug 28, 2025 | 652.00 | 658.50 | 613.90 | 650.50 | 639.53 | -7.53% | 3,214,422 |
| Aug 27, 2025 | 702.00 | 708.50 | 699.50 | 703.50 | 691.64 | 0.43% | 451,813 |
| Aug 26, 2025 | 702.00 | 706.00 | 698.00 | 700.50 | 688.69 | -0.50% | 1,236,654 |
| Aug 22, 2025 | 700.00 | 706.50 | 696.50 | 704.00 | 692.13 | 0.43% | 440,587 |
| Aug 21, 2025 | 681.00 | 702.50 | 681.00 | 701.00 | 689.18 | 0.65% | 457,170 |
| Aug 20, 2025 | 690.00 | 698.50 | 687.50 | 696.50 | 684.76 | 1.09% | 3,980,486 |
| Aug 19, 2025 | 695.00 | 700.50 | 689.00 | 689.00 | 677.38 | -0.58% | 494,957 |
| Aug 18, 2025 | 695.50 | 704.00 | 692.00 | 693.00 | 681.32 | -0.43% | 1,706,679 |
| Aug 15, 2025 | 700.00 | 704.00 | 692.00 | 696.00 | 684.27 | 0.29% | 681,023 |
| Aug 14, 2025 | 682.00 | 694.00 | 679.50 | 694.00 | 682.30 | 2.06% | 878,238 |
| Aug 13, 2025 | 683.50 | 686.33 | 679.50 | 680.00 | 668.53 | -0.37% | 502,556 |
| Aug 12, 2025 | 683.00 | 685.50 | 680.50 | 682.50 | 670.99 | 0.22% | 638,086 |
| Aug 11, 2025 | 670.00 | 688.00 | 670.00 | 681.00 | 669.52 | -0.58% | 441,994 |
| Aug 8, 2025 | 685.00 | 699.50 | 683.50 | 685.00 | 673.45 | -0.80% | 727,752 |
| Aug 7, 2025 | 687.00 | 707.50 | 682.50 | 690.50 | 678.86 | -2.20% | 3,627,591 |
| Aug 6, 2025 | 703.00 | 707.00 | 699.50 | 706.00 | 694.10 | 0.71% | 778,392 |
| Aug 5, 2025 | 697.50 | 703.50 | 694.50 | 701.00 | 689.18 | 0.14% | 715,209 |
| Aug 4, 2025 | 690.00 | 700.00 | 681.50 | 700.00 | 688.20 | 2.56% | 880,363 |
| Aug 1, 2025 | 727.00 | 727.00 | 674.00 | 682.50 | 670.99 | -3.53% | 1,229,975 |
| Jul 31, 2025 | 696.00 | 725.50 | 677.50 | 707.50 | 695.57 | 4.35% | 3,653,360 |
| Jul 30, 2025 | 685.00 | 694.00 | 674.00 | 678.00 | 666.57 | -0.80% | 1,335,258 |
| Jul 29, 2025 | 686.00 | 691.50 | 683.50 | 683.50 | 671.98 | -0.65% | 576,660 |
| Jul 28, 2025 | 682.00 | 697.00 | 678.50 | 688.00 | 676.40 | 1.55% | 1,137,613 |
| Jul 25, 2025 | 670.00 | 684.50 | 670.00 | 677.50 | 666.08 | -0.44% | 3,635,597 |
| Jul 24, 2025 | 684.50 | 688.00 | 678.50 | 680.50 | 669.03 | -0.58% | 668,813 |
| Jul 23, 2025 | 697.00 | 700.50 | 682.00 | 684.50 | 672.96 | -2.00% | 2,125,183 |
| Jul 22, 2025 | 698.00 | 705.00 | 693.50 | 698.50 | 686.72 | 0.36% | 685,820 |
| Jul 21, 2025 | 687.00 | 696.00 | 686.00 | 696.00 | 684.27 | 1.38% | 549,998 |
| Jul 18, 2025 | 686.00 | 693.50 | 671.50 | 686.50 | 674.93 | -0.36% | 948,585 |