Drax Group plc(GB:DRX)
GBXÂ 865.00+11.00 (+1.29%)
GB:DRX
Drax Group plc historical prices
GBXÂ 865.00
At close:+11.00 (+1.29%)
Want to see GB:DRX full AI Analyst Report?
Drax Group plc (DRX) Historical Prices
135 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 854.00 | 868.50 | 846.00 | 865.00 | 865.00 | +1.29% | 453,936 | 0.52 |
| Nov 12, 2026 | 874.50 | 874.50 | 847.00 | 854.00 | 854.00 | +0.47% | 408,439 | 0.47 |
| Nov 11, 2026 | 862.00 | 862.00 | 849.00 | 850.00 | 850.00 | +0.18% | 532,042 | 0.61 |
| Nov 10, 2026 | 862.00 | 869.50 | 840.50 | 848.50 | 848.50 | -0.82% | 577,533 | 0.65 |
| Nov 09, 2026 | 836.50 | 858.50 | 836.50 | 858.50 | 858.50 | +0.35% | 1,396,834 | 1.60 |
| Nov 06, 2026 | 852.50 | 860.00 | 840.00 | 855.50 | 855.50 | -0.41% | 537,667 | 0.62 |
| Nov 05, 2026 | 842.50 | 872.00 | 842.50 | 859.00 | 859.00 | +0.12% | 1,043,046 | 1.18 |
| Nov 04, 2026 | 864.00 | 875.00 | 855.50 | 858.00 | 858.00 | -0.52% | 825,130 | 0.94 |
| Nov 03, 2026 | 834.00 | 886.00 | 834.00 | 862.50 | 862.50 | +6.61% | 1,917,610 | 2.25 |
| Nov 02, 2026 | 807.00 | 815.00 | 797.00 | 809.00 | 809.00 | +0.12% | 308,711 | 0.36 |
| Oct 30, 2026 | 821.50 | 824.50 | 805.00 | 808.00 | 808.00 | -1.82% | 566,270 | 0.66 |
| Oct 29, 2026 | 820.00 | 823.50 | 812.00 | 823.00 | 823.00 | +0.55% | 360,090 | 0.42 |
| Oct 28, 2026 | 813.50 | 820.00 | 804.57 | 818.50 | 818.50 | +0.92% | 371,396 | 0.42 |
| Oct 27, 2026 | 788.00 | 814.50 | 788.00 | 811.00 | 811.00 | +0.50% | 436,362 | 0.49 |
| Oct 26, 2026 | 800.00 | 807.00 | 772.00 | 807.00 | 807.00 | +1.96% | 372,667 | 0.42 |
| Oct 23, 2026 | 804.50 | 810.00 | 787.00 | 791.50 | 791.50 | -0.94% | 622,943 | 0.69 |
| Oct 22, 2026 | 809.50 | 816.50 | 793.00 | 799.00 | 799.00 | -1.24% | 928,867 | 1.03 |
| Oct 21, 2026 | 798.50 | 811.00 | 780.00 | 809.00 | 809.00 | +2.41% | 497,199 | 0.55 |
| Oct 20, 2026 | 791.00 | 791.00 | 780.00 | 790.00 | 790.00 | +0.70% | 682,252 | 0.76 |
| Oct 19, 2026 | 796.00 | 807.00 | 774.50 | 784.50 | 784.50 | -0.06% | 433,314 | 0.48 |
| Oct 16, 2026 | 774.00 | 787.00 | 770.00 | 785.00 | 785.00 | +1.49% | 353,618 | 0.39 |
| Oct 15, 2026 | 790.00 | 796.50 | 773.50 | 773.50 | 773.50 | -2.21% | 1,069,138 | 1.18 |
| Oct 14, 2026 | 798.50 | 805.00 | 791.00 | 791.00 | 791.00 | -0.50% | 434,153 | 0.48 |
| Oct 13, 2026 | 796.50 | 803.50 | 789.50 | 795.00 | 795.00 | +0.32% | 632,730 | 0.70 |
| Oct 12, 2026 | 785.00 | 793.00 | 778.50 | 792.50 | 792.50 | +0.89% | 367,472 | 0.40 |
| Oct 09, 2026 | 782.50 | 789.00 | 781.00 | 785.50 | 785.50 | +0.64% | 407,905 | 0.45 |
| Oct 08, 2026 | 771.50 | 787.50 | 767.50 | 780.50 | 780.50 | +0.58% | 550,528 | 0.59 |
| Oct 07, 2026 | 777.50 | 782.50 | 768.50 | 776.00 | 776.00 | -0.51% | 935,253 | 1.00 |
| Oct 06, 2026 | 811.00 | 817.00 | 766.50 | 780.00 | 780.00 | -3.58% | 1,184,106 | 1.28 |
| Oct 05, 2026 | 795.00 | 821.50 | 795.00 | 809.00 | 809.00 | -0.37% | 658,280 | 0.71 |
| Oct 02, 2026 | 808.00 | 813.50 | 797.00 | 812.00 | 812.00 | +0.93% | 794,657 | 0.85 |
| Oct 01, 2026 | 808.00 | 813.50 | 800.00 | 804.50 | 804.50 | -1.35% | 2,105,358 | 2.28 |
| Sep 30, 2026 | 808.00 | 828.50 | 808.00 | 815.50 | 815.50 | +0.93% | 1,005,865 | 1.09 |
| Sep 29, 2026 | 812.50 | 823.50 | 798.00 | 808.00 | 808.00 | +0.19% | 1,058,419 | 1.14 |
| Sep 28, 2026 | 812.50 | 827.50 | 806.50 | 806.50 | 806.50 | -0.12% | 773,741 | 0.83 |
| Sep 25, 2026 | 794.00 | 816.00 | 794.00 | 807.50 | 807.50 | 0.00% | 372,560 | 0.39 |
| Sep 24, 2026 | 804.50 | 815.00 | 798.00 | 807.50 | 807.50 | -0.07% | 479,832 | 0.50 |
| Sep 23, 2026 | 832.50 | 832.50 | 817.50 | 821.00 | 808.10 | -0.79% | 701,470 | 0.73 |
| Sep 22, 2026 | 830.00 | 830.00 | 818.50 | 827.50 | 814.50 | +1.10% | 603,975 | 0.62 |
| Sep 21, 2026 | 816.50 | 833.50 | 815.50 | 818.50 | 805.64 | -0.55% | 1,564,148 | 1.60 |
| Sep 18, 2026 | 834.50 | 836.50 | 820.50 | 823.00 | 810.07 | -1.67% | 2,895,276 | 2.98 |
| Sep 17, 2026 | 852.50 | 862.50 | 817.50 | 837.00 | 823.85 | +2.14% | 1,769,907 | 1.81 |
| Sep 16, 2026 | 797.00 | 819.50 | 797.00 | 819.50 | 806.62 | +2.18% | 1,470,166 | 1.45 |
| Sep 15, 2026 | 789.00 | 802.00 | 786.50 | 802.00 | 789.40 | +1.33% | 807,148 | 0.79 |
| Sep 14, 2026 | 812.50 | 814.00 | 791.50 | 791.50 | 779.06 | -2.58% | 1,560,370 | 1.53 |
| Sep 11, 2026 | 830.50 | 830.50 | 796.50 | 812.50 | 799.73 | +0.68% | 2,541,510 | 2.57 |
| Sep 10, 2026 | 805.50 | 820.50 | 805.50 | 807.00 | 794.32 | -0.62% | 946,351 | 0.96 |
| Sep 09, 2026 | 801.50 | 819.00 | 795.50 | 812.00 | 799.24 | +0.87% | 537,996 | 0.53 |
| Sep 08, 2026 | 804.00 | 809.00 | 789.00 | 805.00 | 792.35 | +0.12% | 374,492 | 0.36 |
| Sep 07, 2026 | 784.00 | 815.50 | 784.00 | 804.00 | 791.37 | +0.82% | 1,145,947 | 1.10 |
