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 |