Drax Group plc (LON:DRX)
London
· Delayed Price · Currency is GBP · Price in GBX 879.40
+8.40 (0.96%)
Apr 28, 2026, 4:35 PM GMT
Drax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 853.60 | 882.40 | 853.60 | 879.40 | 879.40 | 0.96% | 861,966 |
| Apr 27, 2026 | 854.40 | 873.20 | 854.00 | 871.00 | 871.00 | 1.66% | 626,461 |
| Apr 24, 2026 | 863.60 | 869.80 | 855.00 | 856.80 | 856.80 | -1.20% | 881,843 |
| Apr 23, 2026 | 848.60 | 867.20 | 845.60 | 867.20 | 867.20 | -0.30% | 618,605 |
| Apr 22, 2026 | 860.00 | 876.40 | 860.00 | 869.80 | 852.40 | 1.16% | 575,672 |
| Apr 21, 2026 | 852.80 | 878.17 | 852.80 | 859.80 | 842.60 | 0.89% | 892,840 |
| Apr 20, 2026 | 839.40 | 858.60 | 828.60 | 852.20 | 835.15 | 1.50% | 604,388 |
| Apr 17, 2026 | 843.00 | 855.00 | 826.80 | 839.60 | 822.80 | -2.98% | 1,065,928 |
| Apr 16, 2026 | 869.40 | 876.40 | 857.60 | 865.40 | 848.09 | -0.46% | 646,033 |
| Apr 15, 2026 | 851.60 | 879.80 | 851.60 | 869.40 | 852.01 | -0.59% | 570,825 |
| Apr 14, 2026 | 875.20 | 878.40 | 861.80 | 874.60 | 857.10 | 0.28% | 443,933 |
| Apr 13, 2026 | 882.20 | 890.60 | 872.20 | 872.20 | 854.75 | -1.45% | 411,795 |
| Apr 10, 2026 | 910.20 | 910.20 | 882.60 | 885.00 | 867.30 | -1.51% | 751,832 |
| Apr 9, 2026 | 896.00 | 900.00 | 887.00 | 898.60 | 880.62 | 0.79% | 521,783 |
| Apr 8, 2026 | 900.00 | 904.40 | 882.80 | 891.60 | 873.76 | 0.50% | 896,842 |
| Apr 7, 2026 | 895.00 | 897.20 | 878.60 | 887.20 | 869.45 | -0.26% | 1,058,055 |
| Apr 2, 2026 | 871.00 | 898.00 | 871.00 | 889.50 | 871.71 | 0.28% | 1,326,777 |
| Apr 1, 2026 | 892.00 | 899.50 | 887.00 | 887.00 | 869.26 | 0.17% | 612,386 |
| Mar 31, 2026 | 878.00 | 886.50 | 874.50 | 885.50 | 867.79 | 1.37% | 780,920 |
| Mar 30, 2026 | 848.50 | 873.50 | 848.50 | 873.50 | 856.03 | 2.10% | 598,282 |
| Mar 27, 2026 | 875.50 | 875.50 | 849.00 | 855.50 | 838.39 | -1.33% | 578,138 |
| Mar 26, 2026 | 866.50 | 869.50 | 860.00 | 867.00 | 849.66 | -0.23% | 625,306 |
| Mar 25, 2026 | 862.00 | 873.50 | 861.00 | 869.00 | 851.62 | 1.16% | 1,078,968 |
| Mar 24, 2026 | 866.50 | 867.00 | 845.00 | 859.00 | 841.82 | 1.84% | 970,792 |
| Mar 23, 2026 | 856.00 | 873.50 | 841.00 | 843.50 | 826.63 | -3.82% | 1,253,589 |
| Mar 20, 2026 | 886.00 | 900.00 | 872.00 | 877.00 | 859.46 | -1.74% | 1,886,777 |
| Mar 19, 2026 | 887.50 | 900.00 | 883.00 | 892.50 | 874.65 | -0.67% | 673,035 |
| Mar 18, 2026 | 907.00 | 914.00 | 887.00 | 898.50 | 880.53 | -1.21% | 889,494 |
| Mar 17, 2026 | 875.00 | 912.00 | 875.00 | 909.50 | 891.31 | 2.48% | 690,740 |
| Mar 16, 2026 | 886.50 | 898.50 | 884.00 | 887.50 | 869.75 | 0.17% | 522,978 |
| Mar 13, 2026 | 874.00 | 894.50 | 869.00 | 886.00 | 868.28 | 1.03% | 430,341 |
| Mar 12, 2026 | 866.50 | 885.00 | 866.00 | 877.00 | 859.46 | 0.63% | 639,308 |
| Mar 11, 2026 | 867.50 | 886.50 | 856.50 | 871.50 | 854.07 | - | 1,500,988 |
| Mar 10, 2026 | 878.00 | 884.00 | 853.50 | 871.50 | 854.07 | 1.51% | 870,987 |
| Mar 9, 2026 | 839.50 | 859.50 | 835.00 | 858.50 | 841.33 | -0.41% | 568,152 |
| Mar 6, 2026 | 866.00 | 873.00 | 854.50 | 862.00 | 844.76 | -0.12% | 541,494 |
| Mar 5, 2026 | 866.50 | 881.00 | 862.00 | 863.00 | 845.74 | -0.46% | 776,264 |
| Mar 4, 2026 | 867.00 | 880.00 | 857.50 | 867.00 | 849.66 | 0.12% | 1,083,529 |
| Mar 3, 2026 | 878.00 | 879.00 | 850.50 | 866.00 | 848.68 | -3.51% | 1,990,709 |
| Mar 2, 2026 | 884.00 | 903.00 | 872.50 | 897.50 | 879.55 | 1.18% | 975,541 |
| Feb 27, 2026 | 906.00 | 907.50 | 883.50 | 887.00 | 869.26 | -1.39% | 872,383 |
| Feb 26, 2026 | 907.00 | 937.50 | 879.50 | 899.50 | 881.51 | 1.93% | 937,165 |
| Feb 25, 2026 | 863.00 | 883.00 | 863.00 | 882.50 | 864.85 | 1.03% | 799,539 |
| Feb 24, 2026 | 870.00 | 882.00 | 864.00 | 873.50 | 856.03 | 0.75% | 754,349 |
| Feb 23, 2026 | 864.00 | 887.50 | 864.00 | 867.00 | 849.66 | - | 1,371,211 |
| Feb 20, 2026 | 864.00 | 876.50 | 856.50 | 867.00 | 849.66 | 0.35% | 2,145,726 |
| Feb 19, 2026 | 880.50 | 907.50 | 860.50 | 864.00 | 846.72 | -1.76% | 1,181,339 |
| Feb 18, 2026 | 894.00 | 894.00 | 871.50 | 879.50 | 861.91 | 0.51% | 1,161,738 |
| Feb 17, 2026 | 881.50 | 881.50 | 865.00 | 875.00 | 857.50 | 0.29% | 379,956 |
| Feb 16, 2026 | 850.00 | 872.50 | 848.50 | 872.50 | 855.05 | 2.53% | 885,113 |
| Feb 13, 2026 | 872.50 | 880.50 | 851.00 | 851.00 | 833.98 | -2.41% | 1,690,847 |
| Feb 12, 2026 | 886.00 | 886.00 | 841.00 | 872.00 | 854.56 | 0.23% | 996,426 |
| Feb 11, 2026 | 873.00 | 885.50 | 868.00 | 870.00 | 852.60 | -1.14% | 1,203,964 |
| Feb 10, 2026 | 885.00 | 885.00 | 872.50 | 880.00 | 862.40 | -0.28% | 679,094 |
| Feb 9, 2026 | 881.50 | 886.50 | 872.50 | 882.50 | 864.85 | 0.40% | 988,991 |
| Feb 6, 2026 | 850.00 | 879.24 | 850.00 | 879.00 | 861.42 | 1.80% | 1,041,581 |
| Feb 5, 2026 | 898.00 | 899.00 | 863.50 | 863.50 | 846.23 | -3.68% | 1,156,783 |
| Feb 4, 2026 | 915.00 | 917.00 | 896.50 | 896.50 | 878.57 | -1.10% | 745,632 |
| Feb 3, 2026 | 910.50 | 918.00 | 906.00 | 906.50 | 888.37 | -0.66% | 1,052,189 |
| Feb 2, 2026 | 896.50 | 912.50 | 896.00 | 912.50 | 894.25 | 1.28% | 771,175 |
| Jan 30, 2026 | 895.00 | 904.50 | 892.50 | 901.00 | 882.98 | 0.33% | 1,418,807 |
| Jan 29, 2026 | 907.00 | 914.00 | 894.50 | 898.00 | 880.04 | -1.37% | 670,262 |
| Jan 28, 2026 | 914.50 | 918.00 | 906.50 | 910.50 | 892.29 | -0.82% | 804,764 |
| Jan 27, 2026 | 904.00 | 918.00 | 894.00 | 918.00 | 899.64 | 2.74% | 1,535,254 |
| Jan 26, 2026 | 910.00 | 910.50 | 887.50 | 893.50 | 875.63 | -0.50% | 1,185,321 |
| Jan 23, 2026 | 897.00 | 898.50 | 888.50 | 898.00 | 880.04 | 0.50% | 643,985 |
| Jan 22, 2026 | 906.00 | 907.00 | 880.00 | 893.50 | 875.63 | 0.51% | 855,197 |
| Jan 21, 2026 | 867.50 | 895.00 | 867.50 | 889.00 | 871.22 | 1.08% | 7,339,168 |
| Jan 20, 2026 | 876.00 | 900.00 | 876.00 | 879.50 | 861.91 | -1.90% | 528,194 |
| Jan 19, 2026 | 903.50 | 909.00 | 893.50 | 896.50 | 878.57 | -0.77% | 887,611 |
| Jan 16, 2026 | 901.00 | 908.50 | 892.00 | 903.50 | 885.43 | 0.39% | 5,878,355 |
| Jan 15, 2026 | 892.00 | 905.00 | 892.00 | 900.00 | 882.00 | 0.06% | 813,129 |
| Jan 14, 2026 | 879.50 | 899.50 | 877.50 | 899.50 | 881.51 | 2.57% | 897,215 |
| Jan 13, 2026 | 868.50 | 885.00 | 865.50 | 877.00 | 859.46 | -0.57% | 1,602,378 |
| Jan 12, 2026 | 891.00 | 915.00 | 881.95 | 882.00 | 864.36 | -1.07% | 1,358,897 |
| Jan 9, 2026 | 890.00 | 896.50 | 885.00 | 891.50 | 873.67 | 0.22% | 2,338,683 |
| Jan 8, 2026 | 885.50 | 893.00 | 867.00 | 889.50 | 871.71 | 1.02% | 856,329 |
| Jan 7, 2026 | 883.00 | 902.00 | 878.50 | 880.50 | 862.89 | -0.40% | 1,515,392 |
| Jan 6, 2026 | 856.00 | 884.00 | 850.58 | 884.00 | 866.32 | 4.06% | 1,453,646 |
| Jan 5, 2026 | 853.50 | 855.00 | 842.91 | 849.50 | 832.51 | 0.53% | 1,456,444 |
| Jan 2, 2026 | 820.50 | 850.00 | 820.50 | 845.00 | 828.10 | 0.96% | 428,593 |
| Dec 31, 2025 | 856.50 | 856.50 | 834.50 | 837.00 | 820.26 | -0.48% | 89,564 |
| Dec 30, 2025 | 831.50 | 842.00 | 829.50 | 841.00 | 824.18 | 0.72% | 578,716 |
| Dec 29, 2025 | 836.00 | 836.00 | 830.00 | 835.00 | 818.30 | 0.30% | 569,363 |
| Dec 24, 2025 | 831.00 | 837.50 | 830.00 | 832.50 | 815.85 | -0.30% | 179,369 |
| Dec 23, 2025 | 829.00 | 839.50 | 828.50 | 835.00 | 818.30 | 1.09% | 2,046,157 |
| Dec 22, 2025 | 822.50 | 831.00 | 820.00 | 826.00 | 809.48 | -0.48% | 1,044,029 |
| Dec 19, 2025 | 815.00 | 831.50 | 811.00 | 830.00 | 813.40 | 1.90% | 2,095,907 |
| Dec 18, 2025 | 817.50 | 821.02 | 810.50 | 814.50 | 798.21 | -0.31% | 1,310,190 |
| Dec 17, 2025 | 805.00 | 822.90 | 802.00 | 817.00 | 800.66 | 1.43% | 1,833,185 |
| Dec 16, 2025 | 817.50 | 817.50 | 800.50 | 805.50 | 789.39 | 0.31% | 1,673,007 |
| Dec 15, 2025 | 784.50 | 803.00 | 780.50 | 803.00 | 786.94 | 2.49% | 619,278 |
| Dec 12, 2025 | 780.00 | 795.50 | 773.00 | 783.50 | 767.83 | 1.56% | 1,372,042 |
| Dec 11, 2025 | 765.00 | 786.01 | 764.50 | 771.50 | 756.07 | 1.38% | 852,811 |
| Dec 10, 2025 | 790.50 | 790.50 | 758.00 | 761.00 | 745.78 | -1.17% | 933,742 |
| Dec 9, 2025 | 763.50 | 785.00 | 763.50 | 770.00 | 754.60 | -0.90% | 1,034,229 |
| Dec 8, 2025 | 760.00 | 782.50 | 760.00 | 777.00 | 761.46 | 0.78% | 1,192,600 |
| Dec 5, 2025 | 779.00 | 779.00 | 767.00 | 771.00 | 755.58 | -0.96% | 745,482 |
| Dec 4, 2025 | 766.50 | 778.50 | 756.50 | 778.50 | 762.93 | 2.43% | 1,487,650 |
| Dec 3, 2025 | 756.00 | 770.50 | 750.61 | 760.00 | 744.80 | 4.40% | 2,077,736 |