UK Markets closed

Darktrace plc (DARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
229.30+9.80 (+4.46%)
At close: 06:28PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023220.00235.00220.00229.30229.304,325,257
01 Feb 2023217.10227.20211.66219.50219.5010,866,213
31 Jan 2023217.30229.29198.00210.20210.2016,235,257
30 Jan 2023245.60248.30206.00220.00220.0015,581,389
27 Jan 2023251.60253.10243.20251.80251.803,838,495
26 Jan 2023255.00258.25248.50252.60252.601,675,788
25 Jan 2023259.60270.20251.20251.20251.203,566,011
24 Jan 2023247.50255.10247.50248.60248.602,160,008
23 Jan 2023248.80249.10240.54247.00247.002,521,624
20 Jan 2023235.00248.20234.90243.50243.502,832,037
19 Jan 2023243.80248.10235.20235.30235.303,645,367
18 Jan 2023250.00255.60248.20248.20248.201,744,005
17 Jan 2023252.30254.29244.60248.70248.703,251,376
16 Jan 2023266.60267.30252.00252.20252.202,739,574
13 Jan 2023255.00268.50255.00261.50261.502,204,121
12 Jan 2023252.50268.30250.40256.80256.805,453,773
11 Jan 2023266.60270.00238.77250.70250.7010,080,503
10 Jan 2023280.50293.50280.50293.40293.403,866,917
09 Jan 2023285.50292.99280.83284.60284.601,617,164
06 Jan 2023282.00287.40277.90285.00285.002,647,208
05 Jan 2023268.10291.00265.89285.00285.0010,133,371
04 Jan 2023266.10271.30263.30269.30269.304,152,828
03 Jan 2023262.10271.30260.10265.90265.903,004,342
30 Dec 2022269.80269.80257.60258.70258.70582,475
29 Dec 2022260.00266.60254.30263.70263.701,330,512
28 Dec 2022263.90265.59255.80255.80255.801,426,436
23 Dec 2022255.30271.10255.30266.00266.00756,559
22 Dec 2022268.80272.40259.60259.60259.601,968,955
21 Dec 2022267.30272.40265.10271.40271.407,146,061
20 Dec 2022263.50272.20263.48267.80267.801,693,562
19 Dec 2022281.80282.30267.80269.40269.401,599,977
16 Dec 2022289.40289.40268.60279.00279.0016,261,257
15 Dec 2022293.00293.40281.70283.00283.004,541,307
14 Dec 2022300.50305.00291.60292.10292.102,752,507
13 Dec 2022312.00315.20302.10304.30304.303,310,704
12 Dec 2022300.10312.00300.10309.70309.704,423,052
09 Dec 2022311.90314.50305.40307.00307.002,639,811
08 Dec 2022315.10319.59308.57311.90311.902,478,735
07 Dec 2022322.30330.50311.60312.00312.003,131,919
06 Dec 2022349.30349.30320.70323.90323.903,003,651
05 Dec 2022362.00364.40347.65350.50350.501,726,215
02 Dec 2022354.10368.20350.00361.40361.401,476,132
01 Dec 2022351.00362.70349.20355.80355.807,761,852
30 Nov 2022350.00356.20334.54341.00341.007,411,849
29 Nov 2022363.00363.00348.30355.90355.901,378,038
28 Nov 2022368.60373.70354.60358.30358.301,209,297
25 Nov 2022371.70375.50365.00372.80372.80675,865
24 Nov 2022379.90383.80371.70373.50373.50935,831
23 Nov 2022371.40377.90359.70375.70375.701,143,545
22 Nov 2022375.00379.78368.90374.20374.201,363,112
21 Nov 2022368.80387.70363.90379.50379.502,250,893
18 Nov 2022374.30374.90360.20366.90366.901,988,490
17 Nov 2022375.00375.40364.70369.30369.301,473,368
16 Nov 2022380.00388.90364.00371.30371.303,602,118
15 Nov 2022395.20399.90375.20380.00380.003,414,786
14 Nov 2022402.00415.00392.00395.20395.202,866,840
11 Nov 2022384.00401.57380.00395.90395.905,532,626
10 Nov 2022355.00383.60349.20377.70377.702,347,049
09 Nov 2022351.00365.50351.00361.70361.70969,425
08 Nov 2022364.20364.20351.64359.70359.70818,355
07 Nov 2022355.00367.25343.50355.70355.703,801,227
04 Nov 2022350.00359.10344.82348.90348.904,110,822
03 Nov 2022353.00358.12339.26342.80342.80825,837
02 Nov 2022362.70370.18358.50359.00359.001,322,255
01 Nov 2022351.00376.80351.00362.20362.202,215,877
31 Oct 2022355.00361.61351.00357.50357.50716,787
28 Oct 2022347.20352.80345.40351.50351.501,136,821
27 Oct 2022362.20362.20344.60355.30355.30962,474
26 Oct 2022347.30369.70347.30362.20362.201,121,859
25 Oct 2022337.20356.40330.60355.20355.202,500,126
24 Oct 2022347.90352.40331.95341.80341.803,089,877
21 Oct 2022362.80372.20343.10347.90347.904,332,277
20 Oct 2022329.20366.80327.90365.50365.506,168,489
19 Oct 2022343.80347.60329.64336.50336.501,161,833
18 Oct 2022347.00348.62330.60342.70342.705,525,608
17 Oct 2022299.20348.00299.10343.40343.407,312,270
14 Oct 2022303.20317.20292.00303.40303.402,055,066
13 Oct 2022285.10299.80275.00297.00297.0011,283,397
12 Oct 2022292.30300.79284.20286.00286.003,065,061
11 Oct 2022300.00308.80295.10298.20298.202,462,258
10 Oct 2022297.30308.80287.90303.70303.704,520,892
07 Oct 2022315.00322.20299.95303.00303.001,391,041
06 Oct 2022309.90320.10301.50315.40315.402,065,896
05 Oct 2022306.10315.50304.30304.30304.30932,379
04 Oct 2022305.10314.07294.00311.60311.603,058,407
03 Oct 2022295.80306.30287.00302.60302.601,861,036
30 Sept 2022292.70301.10287.50295.10295.101,828,030
29 Sept 2022318.20318.20286.60299.00299.002,847,951
28 Sept 2022317.50321.20297.50313.80313.805,104,408
27 Sept 2022315.90327.60312.20312.20312.201,706,381
26 Sept 2022302.60330.04298.10321.60321.601,818,057
23 Sept 2022321.70322.20296.90303.20303.206,729,052
22 Sept 2022346.90359.40312.53313.70313.706,723,212
21 Sept 2022343.00357.00341.10353.70353.705,413,417
20 Sept 2022355.20370.39344.97348.90348.901,936,815
16 Sept 2022376.10381.60343.85353.70353.7013,445,039
15 Sept 2022387.10391.70377.45382.40382.402,152,647
14 Sept 2022372.10385.90364.90380.60380.604,138,922
13 Sept 2022394.00396.75361.50369.70369.703,207,915
12 Sept 2022389.37399.50368.50385.40385.403,511,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...