UK Markets open in 1 hr 24 mins

Darktrace plc (DARK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
414.80-11.60 (-2.72%)
At close: 05:15PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 2022421.20428.50400.00414.80414.808,271,309
12 Aug 2022399.00431.10391.94426.40426.403,969,525
11 Aug 2022380.10400.00376.48400.00400.002,867,197
10 Aug 2022384.40384.40366.37380.90380.901,216,061
09 Aug 2022373.70385.40373.20377.10377.10499,992
08 Aug 2022386.70391.90369.40379.70379.70888,940
05 Aug 2022399.50400.70386.80387.60387.601,024,532
04 Aug 2022399.00402.65397.00400.00400.007,278,788
03 Aug 2022381.00400.00374.83399.90399.904,103,758
02 Aug 2022383.00383.00371.40381.80381.801,101,437
01 Aug 2022375.00377.70360.90374.80374.80577,441
29 Jul 2022365.50378.30360.10374.90374.901,458,916
28 Jul 2022357.40361.30347.00360.70360.701,120,906
27 Jul 2022365.00366.30350.77353.70353.701,375,728
26 Jul 2022370.10370.10357.50360.70360.70926,033
25 Jul 2022382.20384.00365.00365.90365.90987,582
22 Jul 2022373.30379.56370.98378.00378.001,040,529
21 Jul 2022370.00380.00368.54369.50369.501,296,480
20 Jul 2022353.40369.00352.98369.00369.002,436,920
19 Jul 2022345.70366.70335.00351.50351.503,813,136
18 Jul 2022342.00342.00328.03335.30335.302,212,732
15 Jul 2022321.30342.77319.93336.50336.504,857,053
14 Jul 2022339.90347.70319.70323.40323.401,702,550
13 Jul 2022321.70340.50320.81336.80336.801,946,173
12 Jul 2022319.80340.60319.60322.10322.102,626,880
11 Jul 2022312.60333.89309.32326.80326.801,444,612
08 Jul 2022303.90319.20303.90315.00315.001,580,310
07 Jul 2022296.10310.70296.10310.50310.501,322,916
06 Jul 2022292.20301.50289.37300.00300.001,268,342
05 Jul 2022292.50298.10281.30292.10292.101,694,722
04 Jul 2022296.80301.60287.10287.60287.603,538,569
01 Jul 2022289.90301.10283.70292.60292.602,373,011
30 Jun 2022311.60311.60294.00294.60294.602,297,911
29 Jun 2022322.80326.70309.49314.00314.003,072,255
28 Jun 2022338.90341.00326.50329.00329.002,091,010
27 Jun 2022337.60351.60336.80337.90337.901,145,618
24 Jun 2022319.70339.60316.20335.30335.302,360,799
23 Jun 2022310.40322.00310.40320.40320.401,154,387
22 Jun 2022318.00320.00302.40320.00320.004,846,578
21 Jun 2022326.20326.80312.60319.30319.301,494,204
20 Jun 2022318.80330.20317.40323.40323.401,139,310
17 Jun 2022318.00326.50288.50324.40324.4018,149,806
16 Jun 2022350.00369.20317.10317.80317.803,209,790
15 Jun 2022346.40359.10333.35352.70352.702,835,327
14 Jun 2022345.00357.90344.10344.10344.102,002,672
13 Jun 2022342.50357.80336.99350.00350.002,932,335
10 Jun 2022367.20367.20339.20350.00350.005,434,313
09 Jun 2022374.90378.20348.80363.80363.8010,302,658
08 Jun 2022364.70376.15361.90375.00375.003,355,671
07 Jun 2022362.90372.40360.40363.70363.701,178,701
06 Jun 2022369.30380.70362.60374.80374.802,146,240
01 Jun 2022374.00376.60362.69363.60363.601,786,938
31 May 2022369.80372.67354.60366.80366.808,835,703
30 May 2022361.90374.07361.30366.20366.201,204,340
27 May 2022369.60369.60353.00358.70358.704,111,662
26 May 2022358.30370.80348.10362.70362.703,037,507
25 May 2022349.40354.10330.00352.30352.302,563,491
24 May 2022368.60377.38352.60354.50354.503,065,812
23 May 2022369.20377.20361.60368.30368.302,431,915
20 May 2022348.00380.30344.09363.10363.104,838,462
19 May 2022330.30342.50312.60340.00340.006,055,013
18 May 2022379.60379.90319.80323.20323.207,890,073
17 May 2022375.00396.60375.00381.00381.002,049,783
16 May 2022393.50396.00372.60382.70382.702,813,218
13 May 2022400.10402.60382.70395.50395.504,848,714
12 May 2022392.60395.41371.50388.70388.704,169,859
11 May 2022416.60434.00398.20401.50401.503,329,667
10 May 2022419.20430.70411.40419.10419.102,123,333
09 May 2022423.20433.70408.30412.20412.204,133,883
06 May 2022432.60433.56406.00424.70424.702,814,006
05 May 2022429.80446.90428.00437.30437.304,050,550
04 May 2022424.80429.80417.38425.80425.801,605,216
03 May 2022431.90453.98421.20422.60422.604,132,157
29 Apr 2022430.00440.80423.90434.30434.302,479,464
28 Apr 2022416.00436.40416.00422.10422.103,943,288
27 Apr 2022430.00433.86405.70420.80420.804,184,869
26 Apr 2022424.60426.00402.12416.50416.502,801,332
25 Apr 2022418.70435.30410.30416.00416.005,533,802
22 Apr 2022410.90426.20405.85424.40424.402,842,266
21 Apr 2022405.90435.40405.90418.10418.104,012,346
20 Apr 2022377.00417.00377.00411.20411.203,427,658
19 Apr 2022363.50389.09361.38384.20384.204,923,447
14 Apr 2022404.40418.60364.00364.90364.9018,684,471
13 Apr 2022459.80479.54383.00399.80399.808,791,817
12 Apr 2022447.20461.20432.20452.50452.504,428,059
11 Apr 2022437.90453.32413.10446.40446.407,272,562
08 Apr 2022429.60455.70427.00437.90437.905,516,036
07 Apr 2022417.00428.30404.52424.50424.501,498,985
06 Apr 2022427.70427.70408.08418.00418.001,851,382
05 Apr 2022439.00442.34414.38424.60424.604,200,852
04 Apr 2022449.70460.80446.40451.00451.001,231,590
01 Apr 2022449.60459.90444.25450.50450.501,321,234
31 Mar 2022460.80460.80447.20450.00450.00996,962
30 Mar 2022462.20463.20447.40450.60450.603,398,599
29 Mar 2022455.00459.00444.40455.00455.002,131,378
28 Mar 2022454.60454.60437.00447.00447.002,199,106
25 Mar 2022454.20486.40445.80446.20446.203,537,881
24 Mar 2022450.80454.80440.26448.80448.801,257,196
23 Mar 2022459.20460.00443.80450.60450.602,127,959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...