UK markets closed

Datadog, Inc. (0A3O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
126.72-2.52 (-1.95%)
At close: 07:12PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024128.11129.86126.64126.72126.72395
29 Apr 2024131.72132.00128.95129.24129.242,106
26 Apr 2024130.34132.55128.15130.35130.351,530
25 Apr 2024126.10126.10122.85126.08126.081,953
24 Apr 2024126.69130.09125.59127.23127.233,914
23 Apr 2024125.00131.11123.78124.47124.475,138
22 Apr 2024120.46122.28118.53121.14121.1421,648
19 Apr 2024124.60125.56120.53121.08121.082,006
18 Apr 2024123.55126.48122.42124.80124.8031,459
17 Apr 2024127.57127.76124.27125.17125.179,181
16 Apr 2024125.83128.22124.85128.22128.2252,123
15 Apr 2024128.13130.21125.64126.32126.322,316
12 Apr 2024129.35131.46128.06128.36128.363,387
11 Apr 2024127.79130.44127.13130.04130.044,131
10 Apr 2024121.35134.52121.35124.82124.828,606
09 Apr 2024127.28128.30125.14125.52125.525,754
08 Apr 2024125.34125.95122.83125.43125.433,176
05 Apr 2024120.85125.69119.80124.38124.381,905
04 Apr 2024122.01125.40122.01124.53124.532,040
03 Apr 2024123.68125.40123.06123.06123.062,372
02 Apr 2024120.14123.94118.83123.71123.712,609
28 Mar 2024123.44125.35122.85124.03124.03682
27 Mar 2024124.00125.45122.38122.93122.931,170
26 Mar 2024123.57124.26122.50123.73123.73627
25 Mar 2024122.23123.09121.17122.77122.771,310
22 Mar 2024122.65123.18121.32122.87122.871,277
21 Mar 2024124.82126.97122.75122.75122.753,779
20 Mar 2024122.64123.94121.41123.36123.361,817
19 Mar 2024119.44121.87118.78121.34121.34569
18 Mar 2024120.50122.62120.50121.53121.53931
15 Mar 2024122.76123.27119.80121.05121.05810
14 Mar 2024122.24123.54120.18121.73121.733,600
13 Mar 2024120.90125.37120.90125.06125.061,532
12 Mar 2024122.02122.28120.16120.65120.65791
11 Mar 2024121.00122.32118.68121.97121.971,628
08 Mar 2024122.20125.49121.70121.94121.9423,539
07 Mar 2024124.50124.67121.58123.45123.45628
06 Mar 2024125.95126.75122.40124.89124.891,722
05 Mar 2024128.30129.10122.33123.21123.212,398
04 Mar 2024129.70130.37126.64130.23130.233,816
01 Mar 2024130.89131.91129.27130.50130.50994
29 Feb 2024131.13134.11128.98130.89130.892,897
28 Feb 2024129.79132.01129.05131.27131.279,576
27 Feb 2024130.86131.87129.88131.07131.07781
26 Feb 2024129.44131.41128.90130.67130.673,959
23 Feb 2024131.46132.67129.33130.21130.21997
22 Feb 2024130.20132.37130.16131.28131.283,037
21 Feb 2024124.59126.54123.96124.46124.462,279
20 Feb 2024127.35128.67125.10126.95126.953,619
19 Feb 2024------
16 Feb 2024130.77132.03128.52130.89130.894,338
15 Feb 2024136.36137.18131.62132.17132.178,707
14 Feb 2024134.82137.77133.53136.58136.589,414
13 Feb 2024138.50139.00114.00129.02129.0229,624
12 Feb 2024136.00137.07133.45134.51134.519,121
09 Feb 2024135.94137.83135.07136.27136.274,091
08 Feb 2024127.89133.16127.89132.21132.212,632
07 Feb 2024131.73132.69130.50130.92130.92849
06 Feb 2024132.08132.53126.95128.39128.397,017
05 Feb 2024134.00137.50129.86130.91130.913,773
02 Feb 2024131.50134.96130.40134.05134.054,211
01 Feb 2024125.12126.36124.02125.75125.751,751
31 Jan 2024123.16126.61122.57125.99125.992,054
30 Jan 2024128.11128.96125.61125.74125.745,871
29 Jan 2024124.99127.71124.78127.64127.643,493
26 Jan 2024121.46124.82120.81124.78124.784,922
25 Jan 2024124.11124.11119.57121.02121.026,762
24 Jan 2024130.00130.00123.39123.66123.6610,610
23 Jan 2024133.00133.14129.55129.99129.992,782
22 Jan 2024131.64135.97131.64133.03133.034,998
19 Jan 2024128.05130.25126.80130.25130.254,227
18 Jan 2024128.37128.63123.96125.28125.285,026
17 Jan 2024121.75126.01120.41124.19124.1911,798
16 Jan 2024122.85124.89122.00122.00122.0013,275
15 Jan 2024------
12 Jan 2024121.00122.62120.50122.58122.582,709
11 Jan 2024121.80121.80118.49120.59120.591,631
10 Jan 2024121.49121.89118.62120.29120.294,781
09 Jan 2024118.35121.60118.32121.35121.354,163
08 Jan 2024115.96119.51115.96119.45119.451,547
05 Jan 2024114.05116.99113.02116.25116.253,257
04 Jan 2024111.55113.73110.78113.73113.731,615
03 Jan 2024113.39114.01111.44111.80111.803,953
02 Jan 2024118.97119.20114.82115.21115.216,352
29 Dec 2023122.97123.75121.01121.79121.792,235
28 Dec 2023124.00124.42122.91123.22123.224,271
27 Dec 2023124.22124.22122.65123.61123.611,299
22 Dec 2023123.29123.29121.58121.98121.983,079
21 Dec 2023122.71122.91120.76122.32122.321,829
20 Dec 2023121.67123.44121.12122.87122.873,604
19 Dec 2023124.60124.68121.58122.54122.543,666
18 Dec 2023122.28124.09121.76123.90123.903,277
15 Dec 2023121.95123.69120.75122.04122.048,388
14 Dec 2023120.00120.98116.08118.87118.8714,895
13 Dec 2023114.00114.94113.77114.38114.381,109
12 Dec 2023114.90115.49112.71114.61114.611,375
11 Dec 2023114.79115.86114.47114.97114.971,542
08 Dec 2023113.28114.18112.26114.18114.185,328
07 Dec 2023115.73117.37114.46114.94114.942,572
06 Dec 2023117.85118.84115.63115.67115.6710,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...