Darktrace plc (DARK.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:46PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 436.00 | 449.40 | 423.88 | 426.80 | 426.80 | 2,623,686 |
| 02 Dec 2021 | 477.20 | 479.80 | 433.80 | 433.80 | 433.80 | 2,492,249 |
| 01 Dec 2021 | 460.20 | 488.60 | 456.60 | 476.60 | 476.60 | 2,850,961 |
| 30 Nov 2021 | 466.80 | 473.00 | 448.40 | 460.00 | 460.00 | 2,634,327 |
| 29 Nov 2021 | 481.80 | 485.40 | 461.20 | 462.00 | 462.00 | 1,654,524 |
| 26 Nov 2021 | 480.00 | 489.80 | 458.75 | 471.00 | 471.00 | 2,004,178 |
| 25 Nov 2021 | 489.00 | 500.68 | 479.00 | 479.60 | 479.60 | 2,162,659 |
| 24 Nov 2021 | 499.40 | 505.84 | 475.19 | 489.00 | 489.00 | 3,543,909 |
| 23 Nov 2021 | 508.00 | 516.00 | 490.80 | 498.80 | 498.80 | 4,109,132 |
| 22 Nov 2021 | 529.50 | 544.00 | 502.50 | 509.00 | 509.00 | 3,681,066 |
| 19 Nov 2021 | 523.50 | 540.44 | 512.97 | 527.50 | 527.50 | 8,951,263 |
| 18 Nov 2021 | 548.50 | 549.59 | 523.50 | 524.50 | 524.50 | 1,096,587 |
| 17 Nov 2021 | 547.00 | 557.50 | 530.36 | 550.00 | 550.00 | 2,274,708 |
| 16 Nov 2021 | 567.50 | 569.50 | 536.50 | 544.00 | 544.00 | 3,567,798 |
| 15 Nov 2021 | 581.50 | 594.94 | 562.72 | 568.50 | 568.50 | 2,901,253 |
| 12 Nov 2021 | 607.50 | 607.50 | 580.00 | 582.00 | 582.00 | 6,836,336 |
| 11 Nov 2021 | 598.50 | 617.00 | 596.36 | 609.00 | 609.00 | 2,431,008 |
| 10 Nov 2021 | 605.50 | 627.50 | 588.00 | 599.50 | 599.50 | 3,291,087 |
| 09 Nov 2021 | 646.50 | 651.10 | 605.50 | 610.00 | 610.00 | 3,142,407 |
| 08 Nov 2021 | 578.00 | 651.00 | 575.85 | 649.50 | 649.50 | 6,224,807 |
| 05 Nov 2021 | 599.50 | 599.50 | 576.00 | 577.50 | 577.50 | 3,355,001 |
| 04 Nov 2021 | 594.00 | 604.50 | 573.34 | 599.00 | 599.00 | 5,045,641 |
| 03 Nov 2021 | 565.00 | 608.50 | 565.00 | 600.00 | 600.00 | 21,291,086 |
| 02 Nov 2021 | 680.00 | 702.15 | 630.00 | 632.50 | 632.50 | 5,774,125 |
| 01 Nov 2021 | 803.00 | 815.49 | 680.00 | 681.50 | 681.50 | 5,255,918 |
| 29 Oct 2021 | 776.00 | 815.50 | 762.08 | 802.50 | 802.50 | 2,006,878 |
| 28 Oct 2021 | 731.50 | 780.00 | 724.00 | 779.50 | 779.50 | 1,998,239 |
| 27 Oct 2021 | 741.00 | 761.50 | 668.00 | 730.50 | 730.50 | 4,615,198 |
| 26 Oct 2021 | 760.00 | 760.00 | 693.50 | 733.50 | 733.50 | 9,373,758 |
| 25 Oct 2021 | 915.00 | 937.10 | 693.00 | 750.00 | 750.00 | 11,214,404 |
| 22 Oct 2021 | 953.50 | 969.50 | 931.94 | 945.50 | 945.50 | 1,768,470 |
| 21 Oct 2021 | 896.50 | 953.31 | 893.00 | 950.00 | 950.00 | 3,812,555 |
| 20 Oct 2021 | 928.00 | 932.00 | 907.50 | 911.50 | 911.50 | 1,895,780 |
| 19 Oct 2021 | 880.50 | 925.00 | 880.00 | 925.00 | 925.00 | 1,516,389 |
| 18 Oct 2021 | 922.00 | 932.50 | 867.22 | 875.00 | 875.00 | 2,375,716 |
| 15 Oct 2021 | 962.00 | 988.50 | 879.00 | 879.00 | 879.00 | 6,128,239 |
| 14 Oct 2021 | 926.50 | 983.00 | 922.00 | 957.00 | 957.00 | 3,477,085 |
| 13 Oct 2021 | 850.00 | 910.50 | 821.50 | 904.50 | 904.50 | 4,552,519 |
| 12 Oct 2021 | 834.50 | 865.73 | 784.50 | 840.00 | 840.00 | 2,633,435 |
| 11 Oct 2021 | 891.00 | 895.00 | 806.50 | 831.00 | 831.00 | 1,781,965 |
| 08 Oct 2021 | 855.00 | 872.00 | 841.20 | 872.00 | 872.00 | 1,075,499 |
| 07 Oct 2021 | 842.00 | 858.50 | 820.50 | 853.00 | 853.00 | 1,046,953 |
| 06 Oct 2021 | 841.00 | 864.50 | 750.90 | 827.50 | 827.50 | 1,235,979 |
| 05 Oct 2021 | 797.50 | 844.50 | 783.62 | 840.50 | 840.50 | 3,168,638 |
| 04 Oct 2021 | 794.50 | 815.00 | 786.00 | 790.50 | 790.50 | 2,978,062 |
| 01 Oct 2021 | 760.00 | 808.00 | 722.50 | 794.00 | 794.00 | 25,073,164 |
| 30 Sept 2021 | 828.00 | 853.00 | 809.12 | 820.00 | 820.00 | 1,271,575 |
| 29 Sept 2021 | 825.00 | 860.50 | 804.50 | 815.50 | 815.50 | 1,334,133 |
| 28 Sept 2021 | 854.00 | 880.50 | 784.30 | 813.50 | 813.50 | 2,422,735 |
| 27 Sept 2021 | 912.00 | 919.00 | 841.31 | 864.00 | 864.00 | 1,726,560 |
| 24 Sept 2021 | 992.50 | 1,003.00 | 893.37 | 909.00 | 909.00 | 2,597,250 |
| 23 Sept 2021 | 925.00 | 997.00 | 917.50 | 985.00 | 985.00 | 2,660,076 |
| 22 Sept 2021 | 890.00 | 938.76 | 886.00 | 916.50 | 916.50 | 1,618,303 |
| 21 Sept 2021 | 870.00 | 910.00 | 836.50 | 901.50 | 901.50 | 2,028,936 |
| 20 Sept 2021 | 866.00 | 880.50 | 840.50 | 865.00 | 865.00 | 2,422,989 |
| 17 Sept 2021 | 822.50 | 922.50 | 815.50 | 865.50 | 865.50 | 18,978,966 |
| 16 Sept 2021 | 749.00 | 822.00 | 738.00 | 818.00 | 818.00 | 3,721,332 |
| 15 Sept 2021 | 655.00 | 745.50 | 647.50 | 731.00 | 731.00 | 4,997,980 |
| 14 Sept 2021 | 672.00 | 692.00 | 627.53 | 638.50 | 638.50 | 1,542,641 |
| 13 Sept 2021 | 729.50 | 736.00 | 666.69 | 670.00 | 670.00 | 1,061,970 |
| 10 Sept 2021 | 705.00 | 741.50 | 705.00 | 728.00 | 728.00 | 797,014 |
| 09 Sept 2021 | 755.00 | 755.00 | 698.00 | 725.50 | 725.50 | 952,013 |
| 08 Sept 2021 | 713.00 | 758.00 | 711.00 | 738.00 | 738.00 | 2,824,596 |
| 07 Sept 2021 | 698.50 | 720.94 | 690.50 | 712.00 | 712.00 | 1,175,403 |
| 06 Sept 2021 | 688.00 | 695.00 | 667.50 | 692.50 | 692.50 | 1,218,747 |
| 03 Sept 2021 | 641.00 | 681.50 | 631.50 | 681.50 | 681.50 | 1,563,849 |
| 02 Sept 2021 | 648.00 | 654.00 | 633.00 | 633.00 | 633.00 | 643,778 |
| 01 Sept 2021 | 645.00 | 647.50 | 623.50 | 644.50 | 644.50 | 1,155,743 |
| 31 Aug 2021 | 620.00 | 647.50 | 608.00 | 620.00 | 620.00 | 1,431,601 |
| 27 Aug 2021 | 616.00 | 631.50 | 606.50 | 606.50 | 606.50 | 871,223 |
| 26 Aug 2021 | 591.50 | 621.00 | 585.00 | 615.00 | 615.00 | 696,949 |
| 25 Aug 2021 | 590.00 | 595.50 | 570.00 | 594.50 | 594.50 | 404,077 |
| 24 Aug 2021 | 587.50 | 594.50 | 580.00 | 586.00 | 586.00 | 554,377 |
| 23 Aug 2021 | 610.00 | 611.45 | 574.00 | 578.00 | 578.00 | 663,599 |
| 20 Aug 2021 | 560.00 | 592.00 | 560.00 | 582.50 | 582.50 | 510,232 |
| 19 Aug 2021 | 577.50 | 577.50 | 555.50 | 560.00 | 560.00 | 518,040 |
| 18 Aug 2021 | 570.50 | 601.20 | 567.00 | 575.00 | 575.00 | 1,255,559 |
| 17 Aug 2021 | 580.00 | 586.30 | 543.00 | 570.00 | 570.00 | 2,336,834 |
| 16 Aug 2021 | 615.00 | 618.13 | 583.50 | 585.00 | 585.00 | 840,303 |
| 13 Aug 2021 | 630.00 | 630.00 | 612.00 | 618.00 | 618.00 | 647,655 |
| 12 Aug 2021 | 642.50 | 642.50 | 605.00 | 620.00 | 620.00 | 1,561,940 |
| 11 Aug 2021 | 625.00 | 643.00 | 614.00 | 620.00 | 620.00 | 552,080 |
| 10 Aug 2021 | 619.50 | 637.50 | 587.13 | 625.00 | 625.00 | 1,386,947 |
| 09 Aug 2021 | 640.00 | 645.00 | 598.00 | 611.50 | 611.50 | 2,429,740 |
| 06 Aug 2021 | 635.00 | 657.50 | 620.00 | 640.00 | 640.00 | 19,577,890 |
| 05 Aug 2021 | 697.00 | 700.00 | 653.00 | 685.00 | 685.00 | 635,261 |
| 04 Aug 2021 | 699.00 | 710.00 | 657.73 | 690.00 | 690.00 | 1,173,126 |
| 03 Aug 2021 | 745.00 | 752.50 | 683.95 | 696.50 | 696.50 | 2,059,144 |
| 02 Aug 2021 | 782.00 | 782.00 | 723.00 | 734.00 | 734.00 | 527,637 |
| 30 Jul 2021 | 766.50 | 785.00 | 743.95 | 765.00 | 765.00 | 774,425 |
| 29 Jul 2021 | 731.50 | 763.50 | 716.60 | 749.50 | 749.50 | 787,747 |
| 28 Jul 2021 | 710.00 | 748.00 | 680.17 | 731.50 | 731.50 | 879,539 |
| 27 Jul 2021 | 711.50 | 732.00 | 704.00 | 706.00 | 706.00 | 1,555,983 |
| 26 Jul 2021 | 715.00 | 736.98 | 692.50 | 715.00 | 715.00 | 2,476,560 |
| 23 Jul 2021 | 680.00 | 716.00 | 634.50 | 692.00 | 692.00 | 1,537,952 |
| 22 Jul 2021 | 719.00 | 749.00 | 595.11 | 672.00 | 672.00 | 2,150,312 |
| 21 Jul 2021 | 739.00 | 787.00 | 710.50 | 718.00 | 718.00 | 1,779,582 |
| 20 Jul 2021 | 673.50 | 739.00 | 664.50 | 720.00 | 720.00 | 4,187,609 |
| 19 Jul 2021 | 653.50 | 690.66 | 639.00 | 667.00 | 667.00 | 1,427,739 |
| 16 Jul 2021 | 610.00 | 677.50 | 602.00 | 650.00 | 650.00 | 2,245,871 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
