LSE - Delayed Quote GBp
Drax Group plc (DRX.L)
661.00
+19.00
+(2.96%)
At close: May 30 at 6:05:04 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 644.50 | 672.50 | 644.50 | 661.00 | 661.00 | 1,623,232 |
| May 29, 2025 | 636.50 | 645.50 | 634.50 | 642.00 | 642.00 | 1,869,867 |
| May 28, 2025 | 636.50 | 648.50 | 636.50 | 640.00 | 640.00 | 614,386 |
| May 27, 2025 | 647.00 | 653.00 | 639.50 | 642.50 | 642.50 | 4,276,989 |
| May 23, 2025 | 636.00 | 644.50 | 632.00 | 640.50 | 640.50 | 831,648 |
| May 22, 2025 | 617.50 | 636.50 | 617.50 | 633.00 | 633.00 | 933,663 |
| May 21, 2025 | 632.00 | 636.00 | 628.50 | 633.00 | 633.00 | 893,144 |
| May 20, 2025 | 618.00 | 635.50 | 618.00 | 632.50 | 632.50 | 1,382,412 |
| May 19, 2025 | 618.50 | 624.50 | 613.00 | 622.00 | 622.00 | 1,046,233 |
| May 16, 2025 | 620.50 | 621.50 | 615.50 | 616.00 | 616.00 | 729,461 |
| May 15, 2025 | 620.50 | 620.50 | 606.00 | 614.00 | 614.00 | 670,984 |
| May 14, 2025 | 601.50 | 616.50 | 601.50 | 608.50 | 608.50 | 5,944,675 |
| May 13, 2025 | 605.50 | 622.50 | 605.50 | 611.50 | 611.50 | 648,092 |
| May 12, 2025 | 619.00 | 619.00 | 604.50 | 610.50 | 610.50 | 1,515,884 |
| May 9, 2025 | 626.00 | 626.50 | 611.50 | 613.00 | 613.00 | 1,091,610 |
| May 8, 2025 | 634.00 | 635.00 | 618.00 | 620.50 | 620.50 | 839,077 |
| May 7, 2025 | 619.50 | 632.50 | 618.59 | 632.50 | 632.50 | 931,817 |
| May 6, 2025 | 611.50 | 622.50 | 604.49 | 621.50 | 621.50 | 1,237,404 |
| May 2, 2025 | 617.00 | 621.50 | 598.00 | 605.50 | 605.50 | 2,195,177 |
| May 1, 2025 | 610.00 | 625.00 | 610.00 | 617.00 | 617.00 | 787,537 |
| Apr 30, 2025 | 600.50 | 622.00 | 600.50 | 617.00 | 617.00 | 8,109,932 |
| Apr 29, 2025 | 601.00 | 615.00 | 599.50 | 601.50 | 601.50 | 689,172 |
| Apr 28, 2025 | 591.00 | 604.50 | 591.00 | 603.00 | 603.00 | 948,101 |
| Apr 25, 2025 | 581.50 | 597.55 | 577.50 | 597.50 | 597.50 | 707,642 |
| Apr 24, 2025 | 15.6 Dividend | |||||
| Apr 24, 2025 | 570.50 | 582.50 | 570.50 | 582.00 | 582.00 | 1,606,585 |
| Apr 23, 2025 | 582.50 | 588.00 | 574.50 | 584.00 | 583.84 | 761,099 |
| Apr 22, 2025 | 579.50 | 585.00 | 576.00 | 579.50 | 579.35 | 693,989 |
| Apr 17, 2025 | 570.00 | 580.50 | 569.50 | 577.50 | 577.35 | 307,421 |
| Apr 16, 2025 | 564.50 | 573.50 | 564.50 | 573.00 | 572.85 | 498,330 |
| Apr 15, 2025 | 558.50 | 568.50 | 555.96 | 564.00 | 563.85 | 814,731 |
| Apr 14, 2025 | 557.50 | 558.50 | 551.50 | 556.00 | 555.85 | 668,460 |
| Apr 11, 2025 | 547.00 | 554.00 | 544.00 | 550.00 | 549.85 | 1,245,660 |
| Apr 10, 2025 | 559.00 | 559.00 | 545.00 | 546.00 | 545.85 | 3,035,799 |
| Apr 9, 2025 | 548.00 | 551.00 | 534.50 | 536.50 | 536.36 | 1,838,767 |
| Apr 8, 2025 | 556.00 | 561.00 | 548.50 | 558.00 | 557.85 | 647,850 |
| Apr 7, 2025 | 563.00 | 574.00 | 549.50 | 549.50 | 549.35 | 1,351,738 |
| Apr 4, 2025 | 592.50 | 598.50 | 571.00 | 575.00 | 574.85 | 1,188,294 |
| Apr 3, 2025 | 585.00 | 599.00 | 582.50 | 591.50 | 591.34 | 992,916 |
| Apr 2, 2025 | 585.00 | 590.00 | 585.00 | 587.00 | 586.84 | 1,650,732 |
| Apr 1, 2025 | 587.50 | 592.00 | 585.00 | 586.00 | 585.84 | 1,408,759 |
| Mar 31, 2025 | 590.50 | 594.50 | 583.00 | 585.50 | 585.34 | 1,289,578 |
| Mar 28, 2025 | 592.00 | 598.00 | 590.50 | 594.00 | 593.84 | 576,618 |
| Mar 27, 2025 | 593.00 | 595.50 | 587.00 | 593.50 | 593.34 | 496,729 |
| Mar 26, 2025 | 584.50 | 591.50 | 583.00 | 591.00 | 590.84 | 843,944 |
| Mar 25, 2025 | 583.50 | 595.00 | 574.50 | 583.50 | 583.34 | 2,988,336 |
| Mar 24, 2025 | 586.50 | 590.00 | 582.50 | 587.00 | 586.84 | 2,692,144 |
| Mar 21, 2025 | 581.00 | 589.00 | 580.50 | 588.00 | 587.84 | 2,963,134 |
| Mar 20, 2025 | 577.50 | 583.50 | 573.50 | 581.00 | 580.84 | 1,332,103 |
| Mar 19, 2025 | 577.00 | 581.00 | 570.89 | 579.50 | 579.35 | 1,560,311 |
| Mar 18, 2025 | 568.00 | 579.00 | 565.00 | 577.50 | 577.35 | 4,314,953 |
| Mar 17, 2025 | 565.50 | 572.50 | 563.50 | 570.00 | 569.85 | 2,074,012 |
| Mar 14, 2025 | 563.00 | 571.80 | 557.50 | 566.50 | 566.35 | 959,513 |
| Mar 13, 2025 | 564.50 | 570.00 | 562.50 | 565.00 | 564.85 | 1,006,017 |
| Mar 12, 2025 | 563.00 | 571.00 | 559.00 | 566.50 | 566.35 | 877,224 |
| Mar 11, 2025 | 568.00 | 571.50 | 558.00 | 561.50 | 561.35 | 1,531,157 |
| Mar 10, 2025 | 575.00 | 585.50 | 570.50 | 570.50 | 570.35 | 1,009,990 |
| Mar 7, 2025 | 579.00 | 583.50 | 569.50 | 580.50 | 580.34 | 2,000,832 |
| Mar 6, 2025 | 582.00 | 591.00 | 579.50 | 580.00 | 579.85 | 1,407,444 |
| Mar 5, 2025 | 591.00 | 593.00 | 582.50 | 585.00 | 584.84 | 1,206,197 |
| Mar 4, 2025 | 601.00 | 606.00 | 596.50 | 596.50 | 596.34 | 4,591,121 |
| Mar 3, 2025 | 610.00 | 617.00 | 603.50 | 603.50 | 603.34 | 3,611,729 |
| Feb 28, 2025 | 616.00 | 621.00 | 606.00 | 610.00 | 609.84 | 2,360,702 |
| Feb 27, 2025 | 644.00 | 655.50 | 610.00 | 618.50 | 618.33 | 2,886,974 |
| Feb 26, 2025 | 642.50 | 653.00 | 634.50 | 641.50 | 641.33 | 1,357,986 |
| Feb 25, 2025 | 650.00 | 651.00 | 641.50 | 642.50 | 642.33 | 994,785 |
| Feb 24, 2025 | 630.50 | 648.50 | 629.50 | 647.50 | 647.33 | 912,333 |
| Feb 21, 2025 | 617.50 | 635.50 | 617.50 | 629.00 | 628.83 | 933,758 |
| Feb 20, 2025 | 621.00 | 631.85 | 620.50 | 625.50 | 625.33 | 987,576 |
| Feb 19, 2025 | 615.50 | 625.50 | 615.50 | 622.00 | 621.83 | 543,629 |
| Feb 18, 2025 | 625.50 | 628.00 | 610.00 | 618.00 | 617.83 | 849,293 |
| Feb 17, 2025 | 632.00 | 640.00 | 626.50 | 626.50 | 626.33 | 726,119 |
| Feb 14, 2025 | 633.50 | 635.50 | 628.41 | 630.50 | 630.33 | 658,747 |
| Feb 13, 2025 | 640.50 | 643.50 | 631.50 | 632.50 | 632.33 | 877,843 |
| Feb 12, 2025 | 655.50 | 660.00 | 638.50 | 641.50 | 641.33 | 620,642 |
| Feb 11, 2025 | 663.00 | 664.50 | 650.00 | 657.00 | 656.82 | 4,479,206 |
| Feb 10, 2025 | 664.00 | 672.50 | 623.00 | 659.00 | 658.82 | 2,356,761 |
| Feb 7, 2025 | 630.00 | 670.00 | 627.00 | 635.00 | 634.83 | 1,410,869 |
| Feb 6, 2025 | 624.50 | 634.00 | 615.00 | 621.00 | 620.83 | 1,110,947 |
| Feb 5, 2025 | 627.00 | 627.00 | 616.50 | 621.00 | 620.83 | 5,500,889 |
| Feb 4, 2025 | 621.00 | 626.50 | 610.50 | 622.50 | 622.33 | 4,493,714 |
| Feb 3, 2025 | 624.00 | 624.00 | 613.50 | 622.00 | 621.83 | 1,641,970 |
| Jan 31, 2025 | 620.00 | 625.00 | 614.00 | 622.50 | 622.33 | 5,640,577 |
| Jan 30, 2025 | 614.50 | 618.00 | 608.50 | 617.50 | 617.34 | 1,540,322 |
| Jan 29, 2025 | 609.50 | 618.00 | 604.00 | 613.00 | 612.84 | 2,257,621 |
| Jan 28, 2025 | 593.00 | 615.50 | 593.00 | 609.00 | 608.84 | 3,022,097 |
| Jan 27, 2025 | 607.50 | 611.50 | 602.00 | 602.00 | 601.84 | 1,098,694 |
| Jan 24, 2025 | 614.00 | 616.50 | 603.00 | 606.50 | 606.34 | 652,409 |
| Jan 23, 2025 | 616.50 | 621.50 | 601.00 | 614.50 | 614.34 | 515,581 |
| Jan 22, 2025 | 618.00 | 627.50 | 610.81 | 613.50 | 613.34 | 517,511 |
| Jan 21, 2025 | 619.00 | 627.00 | 610.00 | 623.00 | 622.83 | 545,777 |
| Jan 20, 2025 | 634.50 | 634.50 | 613.00 | 614.00 | 613.84 | 1,445,778 |
| Jan 17, 2025 | 632.00 | 638.50 | 624.00 | 629.50 | 629.33 | 610,455 |
| Jan 16, 2025 | 631.00 | 633.00 | 622.50 | 632.50 | 632.33 | 600,488 |
| Jan 15, 2025 | 618.50 | 630.50 | 618.50 | 628.00 | 627.83 | 652,322 |
| Jan 14, 2025 | 619.00 | 623.50 | 612.00 | 620.00 | 619.83 | 1,205,343 |
| Jan 13, 2025 | 608.50 | 618.50 | 607.00 | 616.00 | 615.84 | 815,186 |
| Jan 10, 2025 | 628.00 | 633.50 | 609.00 | 612.00 | 611.84 | 825,129 |
| Jan 9, 2025 | 624.50 | 639.52 | 620.50 | 629.00 | 628.83 | 1,504,562 |
| Jan 8, 2025 | 670.00 | 671.00 | 638.50 | 640.00 | 639.83 | 890,193 |
| Jan 7, 2025 | 657.50 | 669.00 | 652.00 | 668.00 | 667.82 | 653,391 |
| Jan 6, 2025 | 671.50 | 675.00 | 663.50 | 664.50 | 664.32 | 1,099,952 |
| Jan 3, 2025 | 658.00 | 669.00 | 652.00 | 669.00 | 668.82 | 384,412 |
| Jan 2, 2025 | 645.00 | 658.14 | 642.00 | 658.00 | 657.82 | 385,885 |
| Dec 31, 2024 | 632.00 | 648.50 | 630.50 | 648.00 | 647.83 | 300,217 |
| Dec 30, 2024 | 620.50 | 633.50 | 620.50 | 632.50 | 632.33 | 208,315 |
| Dec 27, 2024 | 642.00 | 642.00 | 623.50 | 630.00 | 629.83 | 235,161 |
| Dec 24, 2024 | 619.50 | 637.50 | 619.50 | 632.50 | 632.33 | 135,604 |
| Dec 23, 2024 | 630.00 | 635.50 | 627.50 | 634.50 | 634.33 | 449,410 |
| Dec 20, 2024 | 618.50 | 631.50 | 618.50 | 630.00 | 629.83 | 1,913,778 |
| Dec 19, 2024 | 622.00 | 634.00 | 620.50 | 633.00 | 632.83 | 1,910,269 |
| Dec 18, 2024 | 624.00 | 631.00 | 622.06 | 629.50 | 629.33 | 764,965 |
| Dec 17, 2024 | 627.50 | 630.00 | 618.00 | 626.50 | 626.33 | 2,508,279 |
| Dec 16, 2024 | 640.00 | 645.00 | 626.50 | 630.00 | 629.83 | 805,842 |
| Dec 13, 2024 | 642.50 | 648.73 | 642.00 | 642.00 | 641.83 | 578,028 |
| Dec 12, 2024 | 639.00 | 659.55 | 635.00 | 645.50 | 645.33 | 1,164,852 |
| Dec 11, 2024 | 643.50 | 647.00 | 634.00 | 635.50 | 635.33 | 1,045,070 |
| Dec 10, 2024 | 645.50 | 649.50 | 636.50 | 646.50 | 646.33 | 536,210 |
| Dec 9, 2024 | 660.50 | 661.00 | 641.00 | 649.50 | 649.33 | 1,366,004 |
| Dec 6, 2024 | 661.00 | 668.50 | 655.00 | 656.00 | 655.82 | 627,749 |
| Dec 5, 2024 | 658.50 | 666.00 | 658.00 | 662.00 | 661.82 | 934,452 |
| Dec 4, 2024 | 652.00 | 661.00 | 652.00 | 658.00 | 657.82 | 706,140 |
| Dec 3, 2024 | 662.50 | 667.50 | 656.50 | 658.50 | 658.32 | 861,864 |
| Dec 2, 2024 | 668.50 | 671.50 | 653.50 | 656.50 | 656.32 | 565,666 |
| Nov 29, 2024 | 676.00 | 680.50 | 663.50 | 667.00 | 666.82 | 1,423,509 |
| Nov 28, 2024 | 660.50 | 676.00 | 657.50 | 670.50 | 670.32 | 718,820 |
| Nov 27, 2024 | 659.50 | 659.50 | 644.00 | 657.00 | 656.82 | 931,274 |
| Nov 26, 2024 | 664.50 | 664.50 | 651.50 | 651.50 | 651.33 | 2,462,586 |
| Nov 25, 2024 | 657.50 | 660.75 | 643.50 | 653.00 | 652.83 | 3,582,923 |
| Nov 22, 2024 | 659.50 | 660.50 | 652.50 | 655.00 | 654.83 | 1,528,825 |
| Nov 21, 2024 | 648.00 | 654.00 | 646.50 | 653.50 | 653.33 | 1,961,213 |
| Nov 20, 2024 | 658.00 | 659.00 | 646.00 | 647.00 | 646.83 | 1,738,369 |
| Nov 19, 2024 | 656.50 | 662.00 | 647.50 | 651.00 | 650.83 | 787,940 |
| Nov 18, 2024 | 668.50 | 673.00 | 650.50 | 655.00 | 654.83 | 835,787 |
| Nov 15, 2024 | 676.00 | 680.00 | 668.50 | 668.50 | 668.32 | 1,317,686 |
| Nov 14, 2024 | 665.50 | 676.00 | 658.00 | 676.00 | 675.82 | 857,096 |
| Nov 13, 2024 | 672.00 | 678.03 | 658.50 | 662.50 | 662.32 | 1,893,075 |
| Nov 12, 2024 | 655.00 | 692.00 | 650.50 | 666.50 | 666.32 | 2,809,320 |
| Nov 11, 2024 | 641.50 | 646.49 | 637.81 | 642.00 | 641.83 | 520,935 |
| Nov 8, 2024 | 633.50 | 645.50 | 632.00 | 638.50 | 638.33 | 1,134,361 |
| Nov 7, 2024 | 629.00 | 634.50 | 627.50 | 634.00 | 633.83 | 948,178 |
| Nov 6, 2024 | 633.00 | 638.50 | 622.50 | 627.00 | 626.83 | 1,421,357 |
| Nov 5, 2024 | 626.00 | 636.50 | 621.67 | 631.50 | 631.33 | 666,649 |
| Nov 4, 2024 | 616.50 | 630.50 | 616.50 | 625.00 | 624.83 | 564,742 |
| Nov 1, 2024 | 624.50 | 630.00 | 622.00 | 624.00 | 623.83 | 951,142 |
| Oct 31, 2024 | 637.00 | 637.00 | 616.50 | 623.00 | 622.83 | 609,639 |
| Oct 30, 2024 | 624.50 | 632.50 | 616.36 | 627.00 | 626.83 | 1,956,356 |
| Oct 29, 2024 | 630.00 | 630.50 | 617.23 | 619.00 | 618.83 | 594,721 |
| Oct 28, 2024 | 632.00 | 643.50 | 624.00 | 627.50 | 627.33 | 1,926,455 |
| Oct 25, 2024 | 642.50 | 646.00 | 638.50 | 638.50 | 638.33 | 583,926 |
| Oct 24, 2024 | 656.00 | 656.00 | 642.00 | 644.00 | 643.83 | 1,070,080 |
| Oct 23, 2024 | 653.50 | 661.50 | 638.50 | 644.00 | 643.83 | 725,421 |
| Oct 22, 2024 | 665.00 | 665.00 | 644.00 | 652.50 | 652.33 | 1,018,262 |
| Oct 21, 2024 | 663.00 | 668.00 | 658.50 | 660.00 | 659.82 | 599,049 |
| Oct 18, 2024 | 656.50 | 666.00 | 652.00 | 660.00 | 659.82 | 1,938,629 |
| Oct 17, 2024 | 661.50 | 669.01 | 659.50 | 663.50 | 663.32 | 999,064 |
| Oct 16, 2024 | 644.00 | 661.50 | 650.50 | 661.50 | 661.32 | 780,441 |
| Oct 15, 2024 | 639.50 | 653.00 | 639.50 | 648.50 | 648.33 | 755,528 |
| Oct 14, 2024 | 622.50 | 649.00 | 622.50 | 647.00 | 646.83 | 1,241,465 |
| Oct 11, 2024 | 634.00 | 636.50 | 627.50 | 636.50 | 636.33 | 933,480 |
| Oct 10, 2024 | 636.00 | 640.00 | 632.00 | 635.50 | 635.33 | 648,246 |
| Oct 9, 2024 | 614.50 | 639.00 | 614.50 | 636.00 | 635.83 | 934,639 |
| Oct 8, 2024 | 642.00 | 646.00 | 626.00 | 628.50 | 628.33 | 787,309 |
| Oct 7, 2024 | 660.00 | 660.00 | 640.50 | 642.00 | 641.83 | 667,613 |
| Oct 4, 2024 | 653.50 | 653.50 | 638.50 | 649.50 | 649.33 | 895,086 |
| Oct 3, 2024 | 630.50 | 643.50 | 628.50 | 638.00 | 637.83 | 516,505 |
| Oct 2, 2024 | 627.50 | 638.00 | 627.50 | 629.00 | 628.83 | 855,321 |
| Oct 1, 2024 | 628.50 | 644.00 | 628.50 | 640.00 | 639.83 | 741,485 |
| Sep 30, 2024 | 642.00 | 650.00 | 636.62 | 644.50 | 644.33 | 1,324,745 |
| Sep 27, 2024 | 629.00 | 643.00 | 627.00 | 641.00 | 640.83 | 878,993 |
| Sep 26, 2024 | 627.00 | 638.00 | 626.50 | 633.00 | 632.83 | 1,506,448 |
| Sep 25, 2024 | 610.00 | 625.00 | 608.00 | 625.00 | 624.83 | 1,232,435 |
| Sep 24, 2024 | 632.00 | 633.00 | 613.00 | 613.00 | 612.84 | 1,697,821 |
| Sep 23, 2024 | 627.00 | 629.50 | 618.00 | 629.50 | 629.33 | 1,629,280 |
| Sep 20, 2024 | 606.50 | 625.50 | 606.50 | 620.50 | 620.33 | 1,459,876 |
| Sep 19, 2024 | 10.400001 Dividend | |||||
| Sep 19, 2024 | 631.50 | 639.50 | 614.50 | 621.50 | 621.33 | 936,633 |
| Sep 18, 2024 | 656.00 | 656.00 | 636.50 | 641.00 | 640.72 | 499,034 |
| Sep 17, 2024 | 656.00 | 658.00 | 639.50 | 644.50 | 644.22 | 684,808 |
| Sep 16, 2024 | 660.00 | 660.00 | 648.50 | 651.50 | 651.22 | 366,470 |
| Sep 13, 2024 | 638.00 | 655.00 | 638.00 | 654.00 | 653.72 | 473,247 |
| Sep 12, 2024 | 653.50 | 654.00 | 643.50 | 646.00 | 645.72 | 424,029 |
| Sep 11, 2024 | 650.00 | 672.00 | 636.50 | 648.00 | 647.72 | 548,315 |
| Sep 10, 2024 | 645.00 | 651.50 | 643.50 | 650.50 | 650.22 | 839,524 |
| Sep 9, 2024 | 658.00 | 659.50 | 647.35 | 649.50 | 649.22 | 556,438 |
| Sep 6, 2024 | 642.00 | 654.00 | 642.00 | 652.50 | 652.22 | 632,506 |
| Sep 5, 2024 | 653.00 | 659.00 | 647.70 | 651.00 | 650.72 | 957,310 |
| Sep 4, 2024 | 633.50 | 650.00 | 633.36 | 648.50 | 648.22 | 854,237 |
| Sep 3, 2024 | 647.50 | 647.50 | 637.50 | 640.50 | 640.22 | 681,031 |
| Sep 2, 2024 | 641.50 | 641.50 | 633.50 | 640.50 | 640.22 | 698,198 |
| Aug 30, 2024 | 651.00 | 655.50 | 638.50 | 638.50 | 638.23 | 1,202,681 |
| Aug 29, 2024 | 665.00 | 667.00 | 647.50 | 653.00 | 652.72 | 2,193,111 |
| Aug 28, 2024 | 659.50 | 668.00 | 655.50 | 655.50 | 655.22 | 735,399 |
| Aug 27, 2024 | 662.00 | 674.50 | 655.50 | 665.00 | 664.71 | 857,057 |
| Aug 23, 2024 | 663.00 | 666.50 | 658.50 | 658.50 | 658.22 | 777,744 |
| Aug 22, 2024 | 663.00 | 679.50 | 657.00 | 660.00 | 659.72 | 611,257 |
| Aug 21, 2024 | 659.00 | 669.50 | 656.00 | 662.50 | 662.22 | 447,942 |
| Aug 20, 2024 | 665.50 | 679.00 | 653.00 | 656.50 | 656.22 | 729,340 |
| Aug 19, 2024 | 650.00 | 668.50 | 650.00 | 667.00 | 666.71 | 437,267 |
| Aug 16, 2024 | 646.50 | 670.50 | 646.50 | 666.00 | 665.71 | 1,039,805 |
| Aug 15, 2024 | 659.00 | 666.50 | 657.00 | 666.00 | 665.71 | 861,190 |
| Aug 14, 2024 | 664.00 | 668.50 | 655.11 | 659.00 | 658.72 | 911,144 |
| Aug 13, 2024 | 647.50 | 665.50 | 646.00 | 661.00 | 660.72 | 2,619,020 |
| Aug 12, 2024 | 640.00 | 654.50 | 640.00 | 645.00 | 644.72 | 1,686,369 |
| Aug 9, 2024 | 645.00 | 659.00 | 638.00 | 640.50 | 640.22 | 1,459,872 |
| Aug 8, 2024 | 646.00 | 657.50 | 642.50 | 653.50 | 653.22 | 851,530 |
| Aug 7, 2024 | 637.50 | 653.00 | 629.00 | 645.50 | 645.22 | 1,122,870 |
| Aug 6, 2024 | 626.00 | 633.00 | 619.00 | 630.50 | 630.23 | 2,853,926 |
| Aug 5, 2024 | 629.00 | 634.58 | 615.50 | 623.00 | 622.73 | 1,193,815 |
| Aug 2, 2024 | 642.00 | 654.50 | 636.52 | 642.00 | 641.72 | 1,673,810 |
| Aug 1, 2024 | 655.50 | 666.50 | 641.50 | 644.50 | 644.22 | 1,803,698 |
| Jul 31, 2024 | 642.00 | 650.00 | 629.50 | 648.50 | 648.22 | 5,876,458 |
| Jul 30, 2024 | 631.00 | 650.00 | 631.00 | 631.50 | 631.23 | 2,290,980 |
| Jul 29, 2024 | 637.50 | 649.50 | 622.00 | 642.00 | 641.72 | 1,922,170 |
| Jul 26, 2024 | 619.50 | 657.50 | 603.50 | 645.50 | 645.22 | 3,698,772 |
| Jul 25, 2024 | 567.00 | 568.50 | 550.00 | 566.50 | 566.26 | 1,632,681 |
| Jul 24, 2024 | 552.00 | 558.50 | 545.50 | 558.00 | 557.76 | 1,210,388 |
| Jul 23, 2024 | 564.00 | 568.00 | 554.00 | 554.00 | 553.76 | 581,774 |
| Jul 22, 2024 | 564.50 | 574.50 | 563.50 | 567.50 | 567.26 | 393,152 |
| Jul 19, 2024 | 555.00 | 570.00 | 555.00 | 563.50 | 563.26 | 630,888 |
| Jul 18, 2024 | 547.00 | 570.00 | 547.00 | 568.50 | 568.26 | 785,118 |
| Jul 17, 2024 | 543.00 | 565.00 | 543.00 | 556.50 | 556.26 | 863,400 |
| Jul 16, 2024 | 570.00 | 570.00 | 554.00 | 560.50 | 560.26 | 950,674 |
| Jul 15, 2024 | 557.50 | 565.00 | 555.28 | 562.00 | 561.76 | 580,195 |
| Jul 12, 2024 | 568.00 | 577.00 | 554.50 | 560.00 | 559.76 | 893,699 |
| Jul 11, 2024 | 561.50 | 567.00 | 551.00 | 560.00 | 559.76 | 609,766 |
| Jul 10, 2024 | 533.50 | 559.50 | 524.00 | 559.50 | 559.26 | 912,887 |
| Jul 9, 2024 | 540.00 | 549.00 | 533.50 | 533.50 | 533.27 | 1,016,977 |
| Jul 8, 2024 | 548.00 | 550.50 | 540.50 | 540.50 | 540.27 | 554,302 |
| Jul 5, 2024 | 536.50 | 551.50 | 534.50 | 548.00 | 547.76 | 1,580,565 |
| Jul 4, 2024 | 525.50 | 536.00 | 522.10 | 536.00 | 535.77 | 1,960,557 |
| Jul 3, 2024 | 519.50 | 529.00 | 508.00 | 522.50 | 522.28 | 1,576,479 |
| Jul 2, 2024 | 485.00 | 500.00 | 485.00 | 500.00 | 499.79 | 1,880,449 |
| Jul 1, 2024 | 492.00 | 501.00 | 491.51 | 494.00 | 493.79 | 638,063 |
| Jun 28, 2024 | 490.60 | 502.00 | 485.40 | 492.20 | 491.99 | 1,518,463 |
| Jun 27, 2024 | 498.60 | 508.50 | 492.00 | 500.00 | 499.79 | 524,324 |
| Jun 26, 2024 | 511.50 | 514.00 | 499.20 | 508.00 | 507.78 | 974,160 |
| Jun 25, 2024 | 514.50 | 520.50 | 509.50 | 511.50 | 511.28 | 462,175 |
| Jun 24, 2024 | 503.50 | 521.00 | 503.50 | 515.00 | 514.78 | 852,970 |
| Jun 21, 2024 | 511.00 | 520.50 | 507.00 | 515.50 | 515.28 | 1,742,474 |
| Jun 20, 2024 | 518.00 | 529.00 | 504.50 | 514.00 | 513.78 | 835,945 |
| Jun 19, 2024 | 508.00 | 519.00 | 503.00 | 514.00 | 513.78 | 1,295,868 |
| Jun 18, 2024 | 484.40 | 506.50 | 483.40 | 505.50 | 505.28 | 854,211 |
| Jun 17, 2024 | 490.80 | 496.20 | 486.20 | 486.20 | 485.99 | 1,094,275 |
| Jun 14, 2024 | 496.80 | 498.60 | 487.60 | 488.80 | 488.59 | 522,111 |
| Jun 13, 2024 | 495.80 | 503.50 | 492.20 | 494.80 | 494.59 | 780,691 |
| Jun 12, 2024 | 495.60 | 510.50 | 494.80 | 504.00 | 503.78 | 911,893 |
| Jun 11, 2024 | 494.80 | 495.80 | 485.00 | 493.20 | 492.99 | 463,722 |
| Jun 10, 2024 | 494.20 | 494.20 | 484.80 | 492.80 | 492.59 | 448,101 |
| Jun 7, 2024 | 483.20 | 496.00 | 479.18 | 494.20 | 493.99 | 680,901 |
| Jun 6, 2024 | 506.00 | 506.00 | 486.00 | 492.60 | 492.39 | 763,847 |
| Jun 5, 2024 | 502.50 | 511.00 | 496.80 | 508.00 | 507.78 | 1,186,696 |
| Jun 4, 2024 | 510.00 | 513.00 | 499.20 | 503.00 | 502.78 | 1,479,372 |
| Jun 3, 2024 | 520.00 | 520.00 | 514.50 | 516.00 | 515.78 | 661,740 |
| May 31, 2024 | 516.50 | 525.00 | 512.50 | 518.50 | 518.28 | 2,296,289 |
| May 30, 2024 | 504.00 | 520.00 | 495.60 | 516.00 | 515.78 | 996,182 |
Related Tickers
TRIG.L Renewables Infrastructure Grp
80.90
+1.13%
ARISE.ST Arise AB (publ)
32.60
-3.41%
UKW.L Greencoat UK Wind
113.20
-0.35%
ABM-R.BK Asia Biomass Public Company Limited
0.6400
-3.03%
54F.DU Audax Renovables SA
1.6100
+4.01%
ADANIGREEN.BO Adani Green Energy Limited
1,014.35
-0.48%
INE-PC.TO Innergex Renewable Energy Inc
24.98
0.00%
ECNR.TA Econergy Renewable Energy Ltd
2,975.00
-1.23%
SUN.V Stardust Solar Energy Inc.
0.1400
+7.69%
HLZ.MC Holaluz-Clidom, S.A.
1.3200
-4.35%