Drax Group plc (LON:DRX)
London
· Delayed Price · Currency is GBP · Price in GBX 862.00
-1.00 (-0.12%)
Mar 6, 2026, 4:36 PM GMT
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 866.00 | 873.00 | 854.50 | 860.00 | - | -0.35% | 136,465 |
| Mar 5, 2026 | 866.50 | 881.00 | 862.00 | 863.00 | 863.00 | -0.46% | 776,262 |
| Mar 4, 2026 | 867.00 | 880.00 | 857.50 | 867.00 | 867.00 | 0.12% | 1,083,529 |
| Mar 3, 2026 | 878.00 | 879.00 | 850.50 | 866.00 | 866.00 | -3.51% | 1,990,709 |
| Mar 2, 2026 | 884.00 | 903.00 | 872.50 | 897.50 | 897.50 | 1.18% | 975,541 |
| Feb 27, 2026 | 906.00 | 906.50 | 883.50 | 887.00 | 887.00 | -1.39% | 872,359 |
| Feb 26, 2026 | 907.00 | 937.50 | 879.50 | 899.50 | 899.50 | 1.93% | 934,583 |
| Feb 25, 2026 | 863.00 | 883.00 | 863.00 | 882.50 | 882.50 | 1.03% | 799,539 |
| Feb 24, 2026 | 870.00 | 882.00 | 864.00 | 873.50 | 873.50 | 0.75% | 754,349 |
| Feb 23, 2026 | 864.00 | 873.50 | 864.00 | 867.00 | 867.00 | - | 1,263,199 |
| Feb 20, 2026 | 864.00 | 875.50 | 856.50 | 867.00 | 867.00 | 0.35% | 2,145,709 |
| Feb 19, 2026 | 880.50 | 899.00 | 860.50 | 864.00 | 864.00 | -1.76% | 1,181,325 |
| Feb 18, 2026 | 894.00 | 894.00 | 871.50 | 879.50 | 879.50 | 0.51% | 1,161,738 |
| Feb 17, 2026 | 881.50 | 881.50 | 865.00 | 875.00 | 875.00 | 0.29% | 374,904 |
| Feb 16, 2026 | 850.00 | 872.50 | 848.50 | 872.50 | 872.50 | 2.53% | 885,113 |
| Feb 13, 2026 | 872.50 | 880.50 | 851.00 | 851.00 | 851.00 | -2.41% | 1,690,847 |
| Feb 12, 2026 | 886.00 | 886.00 | 841.50 | 872.00 | 872.00 | 0.23% | 996,411 |
| Feb 11, 2026 | 873.00 | 885.50 | 868.00 | 870.00 | 870.00 | -1.14% | 1,203,964 |
| Feb 10, 2026 | 885.00 | 885.00 | 872.50 | 880.00 | 880.00 | -0.28% | 679,082 |
| Feb 9, 2026 | 881.50 | 886.00 | 872.50 | 882.50 | 882.50 | 0.40% | 988,862 |
| Feb 6, 2026 | 850.00 | 879.00 | 850.00 | 879.00 | 879.00 | 1.80% | 1,041,566 |
| Feb 5, 2026 | 898.00 | 899.00 | 863.50 | 863.50 | 863.50 | -3.68% | 1,156,783 |
| Feb 4, 2026 | 915.00 | 917.00 | 896.50 | 896.50 | 896.50 | -1.10% | 745,632 |
| Feb 3, 2026 | 910.50 | 918.00 | 906.00 | 906.50 | 906.50 | -0.66% | 981,988 |
| Feb 2, 2026 | 896.50 | 912.50 | 896.50 | 912.50 | 912.50 | 1.28% | 753,965 |
| Jan 30, 2026 | 895.00 | 904.50 | 892.50 | 901.00 | 901.00 | 0.33% | 1,411,358 |
| Jan 29, 2026 | 907.00 | 914.00 | 894.50 | 898.00 | 898.00 | -1.37% | 670,262 |
| Jan 28, 2026 | 914.50 | 918.00 | 906.50 | 910.50 | 910.50 | -0.82% | 804,764 |
| Jan 27, 2026 | 904.00 | 918.00 | 894.00 | 918.00 | 918.00 | 2.74% | 1,535,254 |
| Jan 26, 2026 | 910.00 | 910.50 | 887.50 | 893.50 | 893.50 | -0.50% | 1,185,321 |
| Jan 23, 2026 | 897.00 | 898.50 | 889.00 | 898.00 | 898.00 | 0.50% | 643,978 |
| Jan 22, 2026 | 906.00 | 907.00 | 880.00 | 893.50 | 893.50 | 0.51% | 855,192 |
| Jan 21, 2026 | 867.50 | 895.00 | 867.50 | 889.00 | 889.00 | 1.08% | 1,133,360 |
| Jan 20, 2026 | 876.00 | 900.00 | 876.00 | 879.50 | 879.50 | -1.90% | 528,194 |
| Jan 19, 2026 | 903.50 | 909.00 | 893.50 | 896.50 | 896.50 | -0.77% | 887,611 |
| Jan 16, 2026 | 901.00 | 908.50 | 892.00 | 903.50 | 903.50 | 0.39% | 5,878,355 |
| Jan 15, 2026 | 892.00 | 905.00 | 892.00 | 900.00 | 900.00 | 0.06% | 813,129 |
| Jan 14, 2026 | 879.50 | 899.50 | 877.50 | 899.50 | 899.50 | 2.57% | 897,215 |
| Jan 13, 2026 | 868.50 | 880.50 | 865.50 | 877.00 | 877.00 | -0.57% | 1,602,367 |
| Jan 12, 2026 | 891.00 | 915.00 | 881.95 | 882.00 | 882.00 | -1.07% | 1,358,897 |
| Jan 9, 2026 | 890.00 | 896.50 | 885.00 | 891.50 | 891.50 | 0.22% | 1,363,564 |
| Jan 8, 2026 | 885.50 | 893.00 | 867.00 | 889.50 | 889.50 | 1.02% | 856,329 |
| Jan 7, 2026 | 883.00 | 901.50 | 878.50 | 880.50 | 880.50 | -0.40% | 1,515,381 |
| Jan 6, 2026 | 856.00 | 884.00 | 851.00 | 884.00 | 884.00 | 4.06% | 1,453,636 |
| Jan 5, 2026 | 853.50 | 855.00 | 843.00 | 849.50 | 849.50 | 0.53% | 1,456,431 |
| Jan 2, 2026 | 820.50 | 850.00 | 820.50 | 845.00 | 845.00 | 0.96% | 428,593 |
| Dec 31, 2025 | 856.50 | 856.50 | 834.50 | 837.00 | 837.00 | -0.48% | 89,564 |
| Dec 30, 2025 | 831.50 | 842.00 | 829.50 | 841.00 | 841.00 | 0.72% | 578,692 |
| Dec 29, 2025 | 836.00 | 836.00 | 830.00 | 835.00 | 835.00 | 0.30% | 569,363 |
| Dec 24, 2025 | 831.00 | 837.50 | 830.00 | 832.50 | 832.50 | -0.30% | 179,369 |
| Dec 23, 2025 | 829.00 | 839.50 | 828.50 | 835.00 | 835.00 | 1.09% | 2,046,157 |
| Dec 22, 2025 | 822.50 | 829.50 | 820.50 | 826.00 | 826.00 | -0.48% | 1,044,010 |
| Dec 19, 2025 | 815.00 | 831.50 | 813.50 | 830.00 | 830.00 | 1.90% | 2,095,893 |
| Dec 18, 2025 | 817.50 | 821.02 | 810.50 | 814.50 | 814.50 | -0.31% | 1,310,188 |
| Dec 17, 2025 | 805.00 | 822.50 | 802.00 | 817.00 | 817.00 | 1.43% | 1,833,175 |
| Dec 16, 2025 | 817.50 | 817.50 | 802.50 | 805.50 | 805.50 | 0.31% | 1,673,001 |
| Dec 15, 2025 | 784.50 | 803.00 | 780.50 | 803.00 | 803.00 | 2.49% | 619,278 |
| Dec 12, 2025 | 780.00 | 795.50 | 773.00 | 783.50 | 783.50 | 1.56% | 1,372,042 |
| Dec 11, 2025 | 765.00 | 786.00 | 764.50 | 771.50 | 771.50 | 1.38% | 852,806 |
| Dec 10, 2025 | 790.50 | 790.50 | 758.00 | 761.00 | 761.00 | -1.17% | 933,742 |
| Dec 9, 2025 | 763.50 | 779.50 | 763.50 | 770.00 | 770.00 | -0.90% | 1,034,219 |
| Dec 8, 2025 | 760.00 | 782.50 | 760.00 | 777.00 | 777.00 | 0.78% | 1,192,599 |
| 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 |