UK Markets closed

Darktrace plc (DARK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
426.80-7.00 (-1.61%)
At close: 04:46PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021436.00449.40423.88426.80426.802,623,686
02 Dec 2021477.20479.80433.80433.80433.802,492,249
01 Dec 2021460.20488.60456.60476.60476.602,850,961
30 Nov 2021466.80473.00448.40460.00460.002,634,327
29 Nov 2021481.80485.40461.20462.00462.001,654,524
26 Nov 2021480.00489.80458.75471.00471.002,004,178
25 Nov 2021489.00500.68479.00479.60479.602,162,659
24 Nov 2021499.40505.84475.19489.00489.003,543,909
23 Nov 2021508.00516.00490.80498.80498.804,109,132
22 Nov 2021529.50544.00502.50509.00509.003,681,066
19 Nov 2021523.50540.44512.97527.50527.508,951,263
18 Nov 2021548.50549.59523.50524.50524.501,096,587
17 Nov 2021547.00557.50530.36550.00550.002,274,708
16 Nov 2021567.50569.50536.50544.00544.003,567,798
15 Nov 2021581.50594.94562.72568.50568.502,901,253
12 Nov 2021607.50607.50580.00582.00582.006,836,336
11 Nov 2021598.50617.00596.36609.00609.002,431,008
10 Nov 2021605.50627.50588.00599.50599.503,291,087
09 Nov 2021646.50651.10605.50610.00610.003,142,407
08 Nov 2021578.00651.00575.85649.50649.506,224,807
05 Nov 2021599.50599.50576.00577.50577.503,355,001
04 Nov 2021594.00604.50573.34599.00599.005,045,641
03 Nov 2021565.00608.50565.00600.00600.0021,291,086
02 Nov 2021680.00702.15630.00632.50632.505,774,125
01 Nov 2021803.00815.49680.00681.50681.505,255,918
29 Oct 2021776.00815.50762.08802.50802.502,006,878
28 Oct 2021731.50780.00724.00779.50779.501,998,239
27 Oct 2021741.00761.50668.00730.50730.504,615,198
26 Oct 2021760.00760.00693.50733.50733.509,373,758
25 Oct 2021915.00937.10693.00750.00750.0011,214,404
22 Oct 2021953.50969.50931.94945.50945.501,768,470
21 Oct 2021896.50953.31893.00950.00950.003,812,555
20 Oct 2021928.00932.00907.50911.50911.501,895,780
19 Oct 2021880.50925.00880.00925.00925.001,516,389
18 Oct 2021922.00932.50867.22875.00875.002,375,716
15 Oct 2021962.00988.50879.00879.00879.006,128,239
14 Oct 2021926.50983.00922.00957.00957.003,477,085
13 Oct 2021850.00910.50821.50904.50904.504,552,519
12 Oct 2021834.50865.73784.50840.00840.002,633,435
11 Oct 2021891.00895.00806.50831.00831.001,781,965
08 Oct 2021855.00872.00841.20872.00872.001,075,499
07 Oct 2021842.00858.50820.50853.00853.001,046,953
06 Oct 2021841.00864.50750.90827.50827.501,235,979
05 Oct 2021797.50844.50783.62840.50840.503,168,638
04 Oct 2021794.50815.00786.00790.50790.502,978,062
01 Oct 2021760.00808.00722.50794.00794.0025,073,164
30 Sept 2021828.00853.00809.12820.00820.001,271,575
29 Sept 2021825.00860.50804.50815.50815.501,334,133
28 Sept 2021854.00880.50784.30813.50813.502,422,735
27 Sept 2021912.00919.00841.31864.00864.001,726,560
24 Sept 2021992.501,003.00893.37909.00909.002,597,250
23 Sept 2021925.00997.00917.50985.00985.002,660,076
22 Sept 2021890.00938.76886.00916.50916.501,618,303
21 Sept 2021870.00910.00836.50901.50901.502,028,936
20 Sept 2021866.00880.50840.50865.00865.002,422,989
17 Sept 2021822.50922.50815.50865.50865.5018,978,966
16 Sept 2021749.00822.00738.00818.00818.003,721,332
15 Sept 2021655.00745.50647.50731.00731.004,997,980
14 Sept 2021672.00692.00627.53638.50638.501,542,641
13 Sept 2021729.50736.00666.69670.00670.001,061,970
10 Sept 2021705.00741.50705.00728.00728.00797,014
09 Sept 2021755.00755.00698.00725.50725.50952,013
08 Sept 2021713.00758.00711.00738.00738.002,824,596
07 Sept 2021698.50720.94690.50712.00712.001,175,403
06 Sept 2021688.00695.00667.50692.50692.501,218,747
03 Sept 2021641.00681.50631.50681.50681.501,563,849
02 Sept 2021648.00654.00633.00633.00633.00643,778
01 Sept 2021645.00647.50623.50644.50644.501,155,743
31 Aug 2021620.00647.50608.00620.00620.001,431,601
27 Aug 2021616.00631.50606.50606.50606.50871,223
26 Aug 2021591.50621.00585.00615.00615.00696,949
25 Aug 2021590.00595.50570.00594.50594.50404,077
24 Aug 2021587.50594.50580.00586.00586.00554,377
23 Aug 2021610.00611.45574.00578.00578.00663,599
20 Aug 2021560.00592.00560.00582.50582.50510,232
19 Aug 2021577.50577.50555.50560.00560.00518,040
18 Aug 2021570.50601.20567.00575.00575.001,255,559
17 Aug 2021580.00586.30543.00570.00570.002,336,834
16 Aug 2021615.00618.13583.50585.00585.00840,303
13 Aug 2021630.00630.00612.00618.00618.00647,655
12 Aug 2021642.50642.50605.00620.00620.001,561,940
11 Aug 2021625.00643.00614.00620.00620.00552,080
10 Aug 2021619.50637.50587.13625.00625.001,386,947
09 Aug 2021640.00645.00598.00611.50611.502,429,740
06 Aug 2021635.00657.50620.00640.00640.0019,577,890
05 Aug 2021697.00700.00653.00685.00685.00635,261
04 Aug 2021699.00710.00657.73690.00690.001,173,126
03 Aug 2021745.00752.50683.95696.50696.502,059,144
02 Aug 2021782.00782.00723.00734.00734.00527,637
30 Jul 2021766.50785.00743.95765.00765.00774,425
29 Jul 2021731.50763.50716.60749.50749.50787,747
28 Jul 2021710.00748.00680.17731.50731.50879,539
27 Jul 2021711.50732.00704.00706.00706.001,555,983
26 Jul 2021715.00736.98692.50715.00715.002,476,560
23 Jul 2021680.00716.00634.50692.00692.001,537,952
22 Jul 2021719.00749.00595.11672.00672.002,150,312
21 Jul 2021739.00787.00710.50718.00718.001,779,582
20 Jul 2021673.50739.00664.50720.00720.004,187,609
19 Jul 2021653.50690.66639.00667.00667.001,427,739
16 Jul 2021610.00677.50602.00650.00650.002,245,871
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...