Drax Group PLC (DRX.L) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 806.50 | 806.50 | 781.50 | 783.50 | -2.06% | 1,070,778 |
| 2026-09-01 | 802.00 | 819.00 | 786.50 | 800.00 | +3.23% | 1,762,486 |
| 2026-08-28 | 747.50 | 777.50 | 747.50 | 775.00 | +1.04% | 1,363,141 |
| 2026-08-27 | 754.00 | 767.00 | 753.00 | 767.00 | +1.39% | 845,991 |
| 2026-08-26 | 750.00 | 761.50 | 750.00 | 756.50 | -0.07% | 734,334 |
| 2026-08-25 | 749.00 | 761.50 | 743.00 | 757.00 | +2.37% | 1,089,843 |
| 2026-08-24 | 735.00 | 745.00 | 731.00 | 739.50 | -0.67% | 563,418 |
| 2026-08-21 | 729.00 | 744.50 | 724.00 | 744.50 | +2.97% | 986,192 |
| 2026-08-20 | 728.00 | 730.00 | 721.00 | 723.00 | -0.21% | 327,103 |
| 2026-08-19 | 721.50 | 734.00 | 721.50 | 724.50 | -0.96% | 576,589 |
| 2026-08-18 | 723.50 | 733.25 | 720.50 | 731.50 | +1.18% | 768,687 |
| 2026-08-17 | 728.00 | 730.35 | 718.68 | 723.00 | +0.42% | 478,309 |
| 2026-08-14 | 711.00 | 726.00 | 711.00 | 720.00 | -0.69% | 540,847 |
| 2026-08-13 | 724.50 | 742.50 | 723.50 | 725.00 | -1.16% | 1,185,864 |
| 2026-08-12 | 734.50 | 743.00 | 733.50 | 733.50 | -0.95% | 675,832 |
| 2026-08-11 | 742.50 | 742.50 | 725.00 | 740.50 | +1.65% | 580,612 |
| 2026-08-10 | 723.00 | 728.66 | 714.00 | 728.50 | +1.46% | 1,485,035 |
| 2026-08-07 | 719.00 | 723.50 | 710.50 | 718.00 | -0.07% | 395,565 |
| 2026-08-06 | 723.00 | 727.00 | 717.00 | 718.50 | -0.14% | 572,640 |
| 2026-08-05 | 716.50 | 729.00 | 715.00 | 719.50 | +0.42% | 750,541 |
| 2026-08-04 | 715.00 | 729.50 | 709.50 | 716.50 | +0.14% | 639,323 |
| 2026-08-03 | 735.00 | 739.00 | 708.00 | 715.50 | -2.98% | 751,397 |
| 2026-07-31 | 747.50 | 753.00 | 727.00 | 737.50 | -1.01% | 1,291,574 |
| 2026-07-30 | 752.50 | 759.00 | 738.50 | 745.00 | -1.91% | 1,059,567 |
| 2026-07-29 | 752.00 | 761.00 | 745.75 | 759.50 | +1.33% | 757,225 |
| 2026-07-28 | 765.50 | 769.00 | 748.00 | 749.50 | -1.96% | 827,121 |
| 2026-07-27 | 773.50 | 783.50 | 755.50 | 764.50 | +0.07% | 797,558 |
| 2026-07-24 | 752.00 | 773.50 | 752.00 | 764.00 | -0.52% | 619,093 |
| 2026-07-23 | 785.50 | 790.00 | 766.00 | 768.00 | -2.35% | 500,488 |
| 2026-07-22 | 760.50 | 790.50 | 760.50 | 786.50 | +1.09% | 1,243,810 |
| 2026-07-21 | 768.50 | 778.00 | 760.00 | 778.00 | +0.97% | 384,836 |
| 2026-07-20 | 768.50 | 785.00 | 763.50 | 770.50 | -0.19% | 543,415 |
| 2026-07-17 | 767.00 | 779.00 | 760.73 | 772.00 | +0.78% | 606,044 |
| 2026-07-16 | 790.00 | 790.00 | 758.50 | 766.00 | -1.10% | 894,533 |
| 2026-07-15 | 771.00 | 779.00 | 766.50 | 774.50 | -0.45% | 435,002 |
| 2026-07-14 | 767.50 | 778.00 | 756.50 | 778.00 | +1.70% | 429,624 |
| 2026-07-13 | 759.00 | 773.50 | 751.00 | 765.00 | +1.19% | 2,015,540 |
| 2026-07-10 | 759.00 | 763.50 | 748.00 | 756.00 | -0.40% | 942,068 |
| 2026-07-09 | 750.00 | 759.00 | 747.50 | 759.00 | +1.07% | 556,880 |
| 2026-07-08 | 736.50 | 758.00 | 736.50 | 751.00 | -0.33% | 665,427 |
| 2026-07-07 | 757.00 | 760.50 | 747.00 | 753.50 | -0.59% | 1,739,132 |
| 2026-07-06 | 772.00 | 773.50 | 745.00 | 758.00 | -1.81% | 1,142,069 |
| 2026-07-03 | 771.50 | 779.50 | 769.00 | 772.00 | +0.39% | 698,592 |
| 2026-07-02 | 762.00 | 772.50 | 745.00 | 769.00 | +2.33% | 1,433,764 |
| 2026-07-01 | 740.50 | 760.50 | 740.50 | 751.50 | -0.99% | 1,274,556 |
| 2026-06-30 | 750.50 | 759.50 | 737.50 | 759.00 | +1.81% | 1,365,285 |
| 2026-06-29 | 758.50 | 761.50 | 745.43 | 745.50 | -1.39% | 744,021 |
| 2026-06-26 | 743.50 | 761.50 | 743.50 | 756.00 | -0.59% | 982,041 |
| 2026-06-25 | 729.00 | 770.00 | 729.00 | 760.50 | +1.00% | 1,301,507 |
| 2026-06-24 | 765.00 | 767.00 | 738.00 | 753.00 | -0.53% | 2,193,206 |
| 2026-06-23 | 750.50 | 757.00 | 740.00 | 757.00 | +0.00% | 2,451,590 |
| 2026-06-22 | 741.50 | 757.00 | 737.00 | 757.00 | +2.51% | 2,005,833 |
| 2026-06-19 | 759.00 | 759.00 | 730.00 | 738.50 | -0.81% | 3,887,916 |
| 2026-06-18 | 770.00 | 778.07 | 733.50 | 744.50 | -1.19% | 1,266,132 |
| 2026-06-17 | 762.00 | 764.00 | 750.00 | 753.50 | -0.99% | 1,309,881 |
| 2026-06-16 | 770.50 | 776.50 | 761.00 | 761.00 | -1.23% | 623,680 |
| 2026-06-15 | 760.00 | 784.50 | 760.00 | 770.50 | -1.78% | 706,765 |
| 2026-06-12 | 782.50 | 786.50 | 775.50 | 784.50 | +0.38% | 2,842,195 |
| 2026-06-11 | 776.50 | 789.00 | 770.00 | 781.50 | +1.10% | 2,179,268 |
| 2026-06-10 | 802.00 | 802.00 | 771.50 | 773.00 | -1.47% | 430,907 |
| 2026-06-09 | 780.00 | 788.00 | 776.00 | 784.50 | +0.51% | 658,743 |
| 2026-06-08 | 796.00 | 801.00 | 776.50 | 780.50 | -1.82% | 1,182,809 |
| 2026-06-05 | 788.50 | 806.00 | 788.50 | 795.00 | -1.00% | 336,331 |
| 2026-06-04 | 795.00 | 803.00 | 790.00 | 803.00 | +0.75% | 467,204 |
| 2026-06-03 | 790.50 | 805.00 | 785.50 | 797.00 | +0.69% | 598,629 |
| 2026-06-02 | 787.50 | 802.00 | 781.50 | 791.50 | +0.51% | 1,409,858 |
| 2026-06-01 | 777.00 | 808.00 | 777.00 | 787.50 | -0.51% | 599,427 |
| 2026-05-29 | 821.50 | 821.50 | 791.50 | 791.50 | -2.04% | 1,229,631 |
| 2026-05-28 | 840.50 | 840.50 | 808.00 | 808.00 | -1.82% | 572,169 |
| 2026-05-27 | 827.50 | 839.50 | 820.50 | 823.00 | -2.72% | 548,528 |
| 2026-05-26 | 856.00 | 856.00 | 841.50 | 846.00 | -0.24% | 810,792 |
| 2026-05-22 | 842.50 | 850.00 | 837.00 | 848.00 | +0.18% | 544,108 |
| 2026-05-21 | 842.50 | 846.50 | 824.50 | 846.50 | +1.44% | 563,849 |
| 2026-05-20 | 815.00 | 834.50 | 813.50 | 834.50 | +1.95% | 638,209 |
| 2026-05-19 | 811.00 | 820.00 | 802.00 | 818.50 | +1.55% | 494,533 |
| 2026-05-18 | 824.00 | 824.00 | 788.50 | 806.00 | +0.81% | 1,017,843 |
| 2026-05-15 | 835.50 | 847.00 | 799.50 | 799.50 | -5.61% | 989,598 |
| 2026-05-14 | 871.00 | 874.50 | 847.00 | 847.00 | -2.70% | 436,217 |
| 2026-05-13 | 876.50 | 876.50 | 856.50 | 870.50 | +1.52% | 637,700 |
| 2026-05-12 | 851.50 | 861.50 | 851.00 | 857.50 | -1.21% | 631,935 |
| 2026-05-11 | 856.00 | 883.50 | 851.50 | 868.00 | +0.05% | 544,078 |
| 2026-05-08 | 862.20 | 874.80 | 854.80 | 867.60 | +0.30% | 547,202 |
| 2026-05-07 | 891.40 | 891.40 | 859.60 | 865.00 | -2.28% | 793,536 |
| 2026-05-06 | 898.80 | 909.00 | 875.00 | 885.20 | -0.83% | 576,493 |
| 2026-05-05 | 899.20 | 910.00 | 887.60 | 892.60 | -0.13% | 989,589 |
| 2026-05-01 | 873.00 | 898.40 | 871.80 | 893.80 | +1.15% | 476,257 |
| 2026-04-30 | 862.40 | 899.20 | 862.40 | 883.60 | +1.94% | 1,832,105 |
| 2026-04-29 | 878.00 | 885.60 | 859.60 | 866.80 | -1.43% | 1,779,248 |
| 2026-04-28 | 853.60 | 882.40 | 853.60 | 879.40 | +0.96% | 861,966 |
| 2026-04-27 | 854.40 | 873.20 | 854.00 | 871.00 | +1.66% | 626,461 |
| 2026-04-24 | 863.60 | 869.80 | 855.00 | 856.80 | -1.20% | 881,843 |
| 2026-04-23 | 848.60 | 867.20 | 841.00 | 867.20 | -0.30% | 618,613 |
| 2026-04-22 | 860.00 | 876.40 | 860.00 | 869.80 | +1.16% | 575,672 |
| 2026-04-21 | 852.80 | 878.17 | 852.80 | 859.80 | +0.89% | 892,840 |
| 2026-04-20 | 839.40 | 858.60 | 828.60 | 852.20 | +1.50% | 604,388 |
| 2026-04-17 | 843.00 | 855.00 | 826.80 | 839.60 | -2.98% | 1,065,928 |
| 2026-04-16 | 869.40 | 876.40 | 857.60 | 865.40 | -0.46% | 646,033 |
| 2026-04-15 | 851.60 | 879.80 | 851.60 | 869.40 | -0.59% | 570,825 |
| 2026-04-14 | 875.20 | 878.40 | 861.80 | 874.60 | +0.28% | 443,933 |
| 2026-04-13 | 882.20 | 890.60 | 872.20 | 872.20 | -1.45% | 411,795 |
| 2026-04-10 | 910.20 | 910.20 | 882.60 | 885.00 | -1.51% | 751,832 |
| 2026-04-09 | 896.00 | 900.00 | 887.00 | 898.60 | +0.79% | 521,783 |
| 2026-04-08 | 900.00 | 904.40 | 882.80 | 891.60 | +0.50% | 896,842 |
| 2026-04-07 | 895.00 | 897.20 | 878.60 | 887.20 | -0.26% | 1,058,055 |
| 2026-04-02 | 871.00 | 898.00 | 871.00 | 889.50 | +0.28% | 1,326,777 |
| 2026-04-01 | 892.00 | 899.50 | 887.00 | 887.00 | +0.17% | 612,386 |
| 2026-03-31 | 878.00 | 886.50 | 874.50 | 885.50 | +1.37% | 780,920 |
| 2026-03-30 | 848.50 | 873.50 | 848.50 | 873.50 | +2.10% | 598,282 |
| 2026-03-27 | 875.50 | 875.50 | 849.00 | 855.50 | -1.33% | 578,138 |
| 2026-03-26 | 866.50 | 869.50 | 860.00 | 867.00 | -0.23% | 625,306 |
| 2026-03-25 | 862.00 | 873.50 | 861.00 | 869.00 | +1.16% | 1,078,968 |
| 2026-03-24 | 866.50 | 867.00 | 845.00 | 859.00 | +1.84% | 970,792 |
| 2026-03-23 | 856.00 | 873.50 | 841.00 | 843.50 | -3.82% | 1,253,589 |
| 2026-03-20 | 886.00 | 900.00 | 872.00 | 877.00 | -1.74% | 1,886,777 |
| 2026-03-19 | 887.50 | 900.00 | 883.00 | 892.50 | -0.67% | 673,035 |
| 2026-03-18 | 907.00 | 914.00 | 887.00 | 898.50 | -1.21% | 889,494 |
| 2026-03-17 | 875.00 | 912.00 | 875.00 | 909.50 | +2.48% | 690,740 |
| 2026-03-16 | 886.50 | 898.50 | 884.00 | 887.50 | +0.17% | 522,978 |
| 2026-03-13 | 874.00 | 894.50 | 869.00 | 886.00 | +1.03% | 430,341 |
| 2026-03-12 | 866.50 | 885.00 | 866.00 | 877.00 | +0.63% | 639,308 |
| 2026-03-11 | 867.50 | 886.50 | 856.50 | 871.50 | +0.00% | 1,500,988 |
| 2026-03-10 | 878.00 | 884.00 | 853.50 | 871.50 | +1.51% | 870,987 |
| 2026-03-09 | 839.50 | 859.50 | 835.00 | 858.50 | -0.41% | 568,152 |
| 2026-03-06 | 866.00 | 873.00 | 854.50 | 862.00 | -0.12% | 541,494 |
| 2026-03-05 | 866.50 | 881.00 | 862.00 | 863.00 | -0.46% | 776,264 |
| 2026-03-04 | 867.00 | 880.00 | 857.50 | 867.00 | +0.12% | 1,083,529 |
| 2026-03-03 | 878.00 | 879.00 | 850.50 | 866.00 | -3.51% | 1,990,709 |
| 2026-03-02 | 884.00 | 903.00 | 872.50 | 897.50 | +1.18% | 975,541 |
| 2026-02-27 | 906.00 | 907.50 | 883.50 | 887.00 | -1.39% | 872,383 |
| 2026-02-26 | 907.00 | 937.50 | 879.50 | 899.50 | +1.93% | 937,165 |
| 2026-02-25 | 863.00 | 883.00 | 863.00 | 882.50 | +1.03% | 799,539 |
| 2026-02-24 | 870.00 | 882.00 | 864.00 | 873.50 | +0.75% | 754,349 |
| 2026-02-23 | 864.00 | 887.50 | 864.00 | 867.00 | +0.00% | 1,371,211 |
| 2026-02-20 | 864.00 | 876.50 | 856.50 | 867.00 | +0.35% | 2,145,726 |
| 2026-02-19 | 880.50 | 907.50 | 860.50 | 864.00 | -1.76% | 1,181,339 |
| 2026-02-18 | 894.00 | 894.00 | 871.50 | 879.50 | +0.51% | 1,161,738 |
| 2026-02-17 | 881.50 | 881.50 | 865.00 | 875.00 | +0.29% | 379,956 |
| 2026-02-16 | 850.00 | 872.50 | 848.50 | 872.50 | +2.53% | 885,113 |
| 2026-02-13 | 872.50 | 880.50 | 851.00 | 851.00 | -2.41% | 1,690,847 |
| 2026-02-12 | 886.00 | 886.00 | 841.00 | 872.00 | +0.23% | 996,426 |
| 2026-02-11 | 873.00 | 885.50 | 868.00 | 870.00 | -1.14% | 1,203,964 |
| 2026-02-10 | 885.00 | 885.00 | 872.50 | 880.00 | -0.28% | 679,094 |
| 2026-02-09 | 881.50 | 886.50 | 872.50 | 882.50 | +0.40% | 988,991 |
| 2026-02-06 | 850.00 | 879.24 | 850.00 | 879.00 | +1.80% | 1,041,581 |
| 2026-02-05 | 898.00 | 899.00 | 863.50 | 863.50 | -3.68% | 1,156,783 |
| 2026-02-04 | 915.00 | 917.00 | 896.50 | 896.50 | -1.10% | 745,632 |
| 2026-02-03 | 910.50 | 918.00 | 906.00 | 906.50 | -0.66% | 1,052,189 |
| 2026-02-02 | 896.50 | 912.50 | 896.00 | 912.50 | +1.28% | 771,175 |
| 2026-01-30 | 895.00 | 904.50 | 892.50 | 901.00 | +0.33% | 1,418,807 |
| 2026-01-29 | 907.00 | 914.00 | 894.50 | 898.00 | -1.37% | 670,262 |
| 2026-01-28 | 914.50 | 918.00 | 906.50 | 910.50 | -0.82% | 804,764 |
| 2026-01-27 | 904.00 | 918.00 | 894.00 | 918.00 | +2.74% | 1,535,254 |
| 2026-01-26 | 910.00 | 910.50 | 887.50 | 893.50 | -0.50% | 1,185,321 |
| 2026-01-23 | 897.00 | 898.50 | 888.50 | 898.00 | +0.50% | 643,985 |
| 2026-01-22 | 906.00 | 907.00 | 880.00 | 893.50 | +0.51% | 855,197 |
| 2026-01-21 | 867.50 | 895.00 | 867.50 | 889.00 | +1.08% | 7,339,168 |
| 2026-01-20 | 876.00 | 900.00 | 876.00 | 879.50 | -1.90% | 528,194 |
| 2026-01-19 | 903.50 | 909.00 | 893.50 | 896.50 | -0.77% | 887,611 |
| 2026-01-16 | 901.00 | 908.50 | 892.00 | 903.50 | +0.39% | 5,878,355 |
| 2026-01-15 | 892.00 | 905.00 | 892.00 | 900.00 | +0.06% | 813,129 |
| 2026-01-14 | 879.50 | 899.50 | 877.50 | 899.50 | +2.57% | 897,215 |
| 2026-01-13 | 868.50 | 885.00 | 865.50 | 877.00 | -0.57% | 1,602,378 |
| 2026-01-12 | 891.00 | 915.00 | 881.95 | 882.00 | -1.07% | 1,358,897 |
| 2026-01-09 | 890.00 | 896.50 | 885.00 | 891.50 | +0.22% | 2,338,683 |
| 2026-01-08 | 885.50 | 893.00 | 867.00 | 889.50 | +1.02% | 856,329 |
| 2026-01-07 | 883.00 | 902.00 | 878.50 | 880.50 | -0.40% | 1,515,392 |
| 2026-01-06 | 856.00 | 884.00 | 850.58 | 884.00 | +4.06% | 1,453,646 |
| 2026-01-05 | 853.50 | 855.00 | 842.91 | 849.50 | +0.53% | 1,456,444 |
| 2026-01-02 | 820.50 | 850.00 | 820.50 | 845.00 | +0.96% | 428,593 |
| 2025-12-31 | 856.50 | 856.50 | 834.50 | 837.00 | -0.48% | 89,564 |
| 2025-12-30 | 831.50 | 842.00 | 829.50 | 841.00 | +0.72% | 578,716 |
| 2025-12-29 | 836.00 | 836.00 | 830.00 | 835.00 | +0.30% | 569,363 |
| 2025-12-24 | 831.00 | 837.50 | 830.00 | 832.50 | -0.30% | 179,369 |
| 2025-12-23 | 829.00 | 839.50 | 828.50 | 835.00 | +1.09% | 2,046,157 |
| 2025-12-22 | 822.50 | 831.00 | 820.00 | 826.00 | -0.48% | 1,044,029 |
| 2025-12-19 | 815.00 | 831.50 | 811.00 | 830.00 | +1.90% | 2,095,907 |
| 2025-12-18 | 817.50 | 821.02 | 810.50 | 814.50 | -0.31% | 1,310,190 |
| 2025-12-17 | 805.00 | 822.90 | 802.00 | 817.00 | +1.43% | 1,833,185 |
| 2025-12-16 | 817.50 | 817.50 | 800.50 | 805.50 | +0.31% | 1,673,007 |
| 2025-12-15 | 784.50 | 803.00 | 780.50 | 803.00 | +2.49% | 619,278 |
| 2025-12-12 | 780.00 | 795.50 | 773.00 | 783.50 | +1.56% | 1,372,042 |
| 2025-12-11 | 765.00 | 786.01 | 764.50 | 771.50 | +1.38% | 852,811 |
| 2025-12-10 | 790.50 | 790.50 | 758.00 | 761.00 | -1.17% | 933,742 |
| 2025-12-09 | 763.50 | 785.00 | 763.50 | 770.00 | -0.90% | 1,034,229 |
| 2025-12-08 | 760.00 | 782.50 | 760.00 | 777.00 | +0.78% | 1,192,600 |
| 2025-12-05 | 779.00 | 779.00 | 767.00 | 771.00 | -0.96% | 745,482 |
| 2025-12-04 | 766.50 | 778.50 | 756.50 | 778.50 | +2.43% | 1,487,650 |
| 2025-12-03 | 756.00 | 770.50 | 750.61 | 760.00 | +4.40% | 2,077,736 |
| 2025-12-02 | 735.50 | 753.50 | 725.00 | 728.00 | -1.15% | 770,124 |
| 2025-12-01 | 743.50 | 753.00 | 736.50 | 736.50 | -0.87% | 1,082,550 |
| 2025-11-28 | 731.50 | 744.00 | 731.50 | 743.00 | +0.88% | 854,677 |
| 2025-11-27 | 721.50 | 736.56 | 721.50 | 736.50 | +2.29% | 1,132,789 |
| 2025-11-26 | 712.00 | 720.06 | 702.50 | 720.00 | +1.19% | 1,127,665 |
| 2025-11-25 | 732.50 | 732.50 | 703.00 | 711.50 | -1.25% | 1,217,641 |
| 2025-11-24 | 713.00 | 720.50 | 709.50 | 720.50 | +1.05% | 1,040,565 |
| 2025-11-21 | 720.50 | 720.50 | 708.50 | 713.00 | -0.83% | 1,331,815 |
| 2025-11-20 | 712.00 | 728.50 | 712.00 | 719.00 | +0.63% | 562,064 |
| 2025-11-19 | 747.00 | 747.00 | 714.50 | 714.50 | -2.72% | 726,015 |
| 2025-11-18 | 735.50 | 741.00 | 728.00 | 734.50 | -1.48% | 782,667 |
| 2025-11-17 | 746.00 | 752.50 | 742.00 | 745.50 | +0.07% | 679,792 |
| 2025-11-14 | 737.00 | 746.50 | 737.00 | 745.00 | -0.67% | 2,382,253 |
| 2025-11-13 | 742.50 | 762.00 | 742.50 | 750.00 | +0.47% | 865,906 |
| 2025-11-12 | 704.00 | 764.00 | 702.00 | 746.50 | +6.04% | 2,024,571 |
| 2025-11-11 | 709.00 | 718.50 | 703.96 | 704.00 | -1.05% | 1,756,401 |
| 2025-11-10 | 726.00 | 734.00 | 708.00 | 711.50 | -1.39% | 1,096,921 |
| 2025-11-07 | 737.50 | 737.50 | 716.50 | 721.50 | -1.23% | 510,157 |
| 2025-11-06 | 726.00 | 730.50 | 719.50 | 730.50 | +0.90% | 849,243 |
| 2025-11-05 | 717.50 | 736.50 | 714.00 | 724.00 | +1.69% | 1,427,391 |
| 2025-11-04 | 699.50 | 720.00 | 699.50 | 712.00 | -0.28% | 708,727 |
| 2025-11-03 | 724.50 | 726.00 | 712.50 | 714.00 | -1.04% | 869,641 |
| 2025-10-31 | 726.50 | 739.00 | 719.50 | 721.50 | -3.61% | 1,076,313 |
| 2025-10-30 | 733.50 | 750.00 | 718.50 | 748.50 | +2.25% | 2,422,778 |
| 2025-10-29 | 740.50 | 740.50 | 717.50 | 732.00 | +1.24% | 976,379 |
| 2025-10-28 | 725.50 | 728.00 | 712.00 | 723.00 | -0.07% | 1,887,568 |
| 2025-10-27 | 729.50 | 733.50 | 721.50 | 723.50 | -1.09% | 599,736 |
| 2025-10-24 | 731.00 | 733.00 | 715.85 | 731.50 | +0.48% | 844,160 |
| 2025-10-23 | 726.00 | 735.25 | 713.50 | 728.00 | +0.21% | 1,260,234 |
| 2025-10-22 | 726.50 | 728.00 | 711.50 | 726.50 | +2.47% | 1,534,817 |
| 2025-10-21 | 695.50 | 716.25 | 695.50 | 709.00 | +0.21% | 724,232 |
| 2025-10-20 | 712.00 | 716.50 | 707.50 | 707.50 | -0.35% | 496,594 |
| 2025-10-17 | 718.50 | 720.00 | 709.00 | 710.00 | -1.39% | 574,533 |
| 2025-10-16 | 729.50 | 729.50 | 710.50 | 720.00 | +0.84% | 731,493 |
| 2025-10-15 | 718.00 | 720.50 | 708.00 | 714.00 | -0.56% | 924,281 |
| 2025-10-14 | 716.00 | 720.00 | 705.00 | 718.00 | +1.20% | 1,328,858 |
| 2025-10-13 | 712.50 | 715.00 | 704.67 | 709.50 | -0.28% | 775,056 |
| 2025-10-10 | 708.00 | 714.50 | 707.00 | 711.50 | +0.35% | 641,019 |
| 2025-10-09 | 701.00 | 713.00 | 700.50 | 709.00 | +0.93% | 511,703 |
| 2025-10-08 | 711.00 | 714.00 | 702.50 | 702.50 | -1.06% | 549,512 |
| 2025-10-07 | 726.00 | 726.00 | 710.00 | 710.00 | -1.25% | 927,348 |
| 2025-10-06 | 712.50 | 722.00 | 706.02 | 719.00 | +1.34% | 1,553,555 |
| 2025-10-03 | 710.00 | 715.00 | 701.50 | 709.50 | +0.07% | 851,418 |
| 2025-10-02 | 705.00 | 709.00 | 698.50 | 709.00 | +0.21% | 599,993 |
| 2025-10-01 | 701.00 | 712.50 | 696.50 | 707.50 | +1.14% | 1,144,553 |
| 2025-09-30 | 697.50 | 701.50 | 692.00 | 699.50 | +0.14% | 956,338 |
| 2025-09-29 | 686.50 | 700.00 | 686.50 | 698.50 | +1.38% | 3,403,991 |
| 2025-09-26 | 665.50 | 690.18 | 665.50 | 689.00 | +1.03% | 2,585,206 |
| 2025-09-25 | 677.50 | 684.00 | 671.00 | 682.00 | -0.87% | 603,592 |
| 2025-09-24 | 685.50 | 697.50 | 684.00 | 688.00 | +0.36% | 1,602,956 |
| 2025-09-23 | 690.00 | 690.00 | 681.50 | 685.50 | +0.66% | 504,354 |
| 2025-09-22 | 675.50 | 681.50 | 673.00 | 681.00 | +0.89% | 748,142 |
| 2025-09-19 | 661.00 | 680.50 | 661.00 | 675.00 | -0.15% | 2,356,865 |
| 2025-09-18 | 688.00 | 689.50 | 675.00 | 676.00 | -0.95% | 994,778 |
| 2025-09-17 | 685.00 | 692.00 | 682.50 | 682.50 | -0.36% | 648,052 |
| 2025-09-16 | 693.50 | 695.00 | 684.75 | 685.00 | -0.51% | 767,498 |
| 2025-09-15 | 681.50 | 696.50 | 680.00 | 688.50 | +1.03% | 1,568,139 |
| 2025-09-12 | 680.00 | 686.50 | 673.50 | 681.50 | +2.17% | 912,982 |
| 2025-09-11 | 654.50 | 667.00 | 652.00 | 667.00 | +0.83% | 853,161 |
| 2025-09-10 | 657.50 | 664.00 | 655.00 | 661.50 | +0.30% | 1,498,695 |
| 2025-09-09 | 657.00 | 660.00 | 654.00 | 659.50 | +0.46% | 826,956 |
| 2025-09-08 | 641.50 | 662.50 | 641.50 | 656.50 | +0.61% | 724,660 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+13.65%). Pire mois : Févr (-2.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Drax Group PLC (DRX.L) ?
783.50 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de DRX.L ?
Plus haut à 937.50 et plus bas à 626.00 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Drax Group PLC ?
Historiquement, le mois le plus fort de DRX.L a été Déc (moyenne +13.65%) et le plus faible Févr (moyenne -2.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 422 bougies quotidiennes du data lake Closelook.