UK Markets open in 1 hr 24 mins
NIKKEI 225
28,869.23 -2.55 (-0.01%) HANG SENG
19,925.45 -115.41 (-0.58%) CRUDE OIL
88.87 -0.54 (-0.60%) GOLD FUTURES
1,795.70 -2.40 (-0.13%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,844.87 -849.08 (-4.10%)
Darktrace plc (DARK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | - | - | - | - | - | - |
| 15 Aug 2022 | 421.20 | 428.50 | 400.00 | 414.80 | 414.80 | 8,271,309 |
| 12 Aug 2022 | 399.00 | 431.10 | 391.94 | 426.40 | 426.40 | 3,969,525 |
| 11 Aug 2022 | 380.10 | 400.00 | 376.48 | 400.00 | 400.00 | 2,867,197 |
| 10 Aug 2022 | 384.40 | 384.40 | 366.37 | 380.90 | 380.90 | 1,216,061 |
| 09 Aug 2022 | 373.70 | 385.40 | 373.20 | 377.10 | 377.10 | 499,992 |
| 08 Aug 2022 | 386.70 | 391.90 | 369.40 | 379.70 | 379.70 | 888,940 |
| 05 Aug 2022 | 399.50 | 400.70 | 386.80 | 387.60 | 387.60 | 1,024,532 |
| 04 Aug 2022 | 399.00 | 402.65 | 397.00 | 400.00 | 400.00 | 7,278,788 |
| 03 Aug 2022 | 381.00 | 400.00 | 374.83 | 399.90 | 399.90 | 4,103,758 |
| 02 Aug 2022 | 383.00 | 383.00 | 371.40 | 381.80 | 381.80 | 1,101,437 |
| 01 Aug 2022 | 375.00 | 377.70 | 360.90 | 374.80 | 374.80 | 577,441 |
| 29 Jul 2022 | 365.50 | 378.30 | 360.10 | 374.90 | 374.90 | 1,458,916 |
| 28 Jul 2022 | 357.40 | 361.30 | 347.00 | 360.70 | 360.70 | 1,120,906 |
| 27 Jul 2022 | 365.00 | 366.30 | 350.77 | 353.70 | 353.70 | 1,375,728 |
| 26 Jul 2022 | 370.10 | 370.10 | 357.50 | 360.70 | 360.70 | 926,033 |
| 25 Jul 2022 | 382.20 | 384.00 | 365.00 | 365.90 | 365.90 | 987,582 |
| 22 Jul 2022 | 373.30 | 379.56 | 370.98 | 378.00 | 378.00 | 1,040,529 |
| 21 Jul 2022 | 370.00 | 380.00 | 368.54 | 369.50 | 369.50 | 1,296,480 |
| 20 Jul 2022 | 353.40 | 369.00 | 352.98 | 369.00 | 369.00 | 2,436,920 |
| 19 Jul 2022 | 345.70 | 366.70 | 335.00 | 351.50 | 351.50 | 3,813,136 |
| 18 Jul 2022 | 342.00 | 342.00 | 328.03 | 335.30 | 335.30 | 2,212,732 |
| 15 Jul 2022 | 321.30 | 342.77 | 319.93 | 336.50 | 336.50 | 4,857,053 |
| 14 Jul 2022 | 339.90 | 347.70 | 319.70 | 323.40 | 323.40 | 1,702,550 |
| 13 Jul 2022 | 321.70 | 340.50 | 320.81 | 336.80 | 336.80 | 1,946,173 |
| 12 Jul 2022 | 319.80 | 340.60 | 319.60 | 322.10 | 322.10 | 2,626,880 |
| 11 Jul 2022 | 312.60 | 333.89 | 309.32 | 326.80 | 326.80 | 1,444,612 |
| 08 Jul 2022 | 303.90 | 319.20 | 303.90 | 315.00 | 315.00 | 1,580,310 |
| 07 Jul 2022 | 296.10 | 310.70 | 296.10 | 310.50 | 310.50 | 1,322,916 |
| 06 Jul 2022 | 292.20 | 301.50 | 289.37 | 300.00 | 300.00 | 1,268,342 |
| 05 Jul 2022 | 292.50 | 298.10 | 281.30 | 292.10 | 292.10 | 1,694,722 |
| 04 Jul 2022 | 296.80 | 301.60 | 287.10 | 287.60 | 287.60 | 3,538,569 |
| 01 Jul 2022 | 289.90 | 301.10 | 283.70 | 292.60 | 292.60 | 2,373,011 |
| 30 Jun 2022 | 311.60 | 311.60 | 294.00 | 294.60 | 294.60 | 2,297,911 |
| 29 Jun 2022 | 322.80 | 326.70 | 309.49 | 314.00 | 314.00 | 3,072,255 |
| 28 Jun 2022 | 338.90 | 341.00 | 326.50 | 329.00 | 329.00 | 2,091,010 |
| 27 Jun 2022 | 337.60 | 351.60 | 336.80 | 337.90 | 337.90 | 1,145,618 |
| 24 Jun 2022 | 319.70 | 339.60 | 316.20 | 335.30 | 335.30 | 2,360,799 |
| 23 Jun 2022 | 310.40 | 322.00 | 310.40 | 320.40 | 320.40 | 1,154,387 |
| 22 Jun 2022 | 318.00 | 320.00 | 302.40 | 320.00 | 320.00 | 4,846,578 |
| 21 Jun 2022 | 326.20 | 326.80 | 312.60 | 319.30 | 319.30 | 1,494,204 |
| 20 Jun 2022 | 318.80 | 330.20 | 317.40 | 323.40 | 323.40 | 1,139,310 |
| 17 Jun 2022 | 318.00 | 326.50 | 288.50 | 324.40 | 324.40 | 18,149,806 |
| 16 Jun 2022 | 350.00 | 369.20 | 317.10 | 317.80 | 317.80 | 3,209,790 |
| 15 Jun 2022 | 346.40 | 359.10 | 333.35 | 352.70 | 352.70 | 2,835,327 |
| 14 Jun 2022 | 345.00 | 357.90 | 344.10 | 344.10 | 344.10 | 2,002,672 |
| 13 Jun 2022 | 342.50 | 357.80 | 336.99 | 350.00 | 350.00 | 2,932,335 |
| 10 Jun 2022 | 367.20 | 367.20 | 339.20 | 350.00 | 350.00 | 5,434,313 |
| 09 Jun 2022 | 374.90 | 378.20 | 348.80 | 363.80 | 363.80 | 10,302,658 |
| 08 Jun 2022 | 364.70 | 376.15 | 361.90 | 375.00 | 375.00 | 3,355,671 |
| 07 Jun 2022 | 362.90 | 372.40 | 360.40 | 363.70 | 363.70 | 1,178,701 |
| 06 Jun 2022 | 369.30 | 380.70 | 362.60 | 374.80 | 374.80 | 2,146,240 |
| 01 Jun 2022 | 374.00 | 376.60 | 362.69 | 363.60 | 363.60 | 1,786,938 |
| 31 May 2022 | 369.80 | 372.67 | 354.60 | 366.80 | 366.80 | 8,835,703 |
| 30 May 2022 | 361.90 | 374.07 | 361.30 | 366.20 | 366.20 | 1,204,340 |
| 27 May 2022 | 369.60 | 369.60 | 353.00 | 358.70 | 358.70 | 4,111,662 |
| 26 May 2022 | 358.30 | 370.80 | 348.10 | 362.70 | 362.70 | 3,037,507 |
| 25 May 2022 | 349.40 | 354.10 | 330.00 | 352.30 | 352.30 | 2,563,491 |
| 24 May 2022 | 368.60 | 377.38 | 352.60 | 354.50 | 354.50 | 3,065,812 |
| 23 May 2022 | 369.20 | 377.20 | 361.60 | 368.30 | 368.30 | 2,431,915 |
| 20 May 2022 | 348.00 | 380.30 | 344.09 | 363.10 | 363.10 | 4,838,462 |
| 19 May 2022 | 330.30 | 342.50 | 312.60 | 340.00 | 340.00 | 6,055,013 |
| 18 May 2022 | 379.60 | 379.90 | 319.80 | 323.20 | 323.20 | 7,890,073 |
| 17 May 2022 | 375.00 | 396.60 | 375.00 | 381.00 | 381.00 | 2,049,783 |
| 16 May 2022 | 393.50 | 396.00 | 372.60 | 382.70 | 382.70 | 2,813,218 |
| 13 May 2022 | 400.10 | 402.60 | 382.70 | 395.50 | 395.50 | 4,848,714 |
| 12 May 2022 | 392.60 | 395.41 | 371.50 | 388.70 | 388.70 | 4,169,859 |
| 11 May 2022 | 416.60 | 434.00 | 398.20 | 401.50 | 401.50 | 3,329,667 |
| 10 May 2022 | 419.20 | 430.70 | 411.40 | 419.10 | 419.10 | 2,123,333 |
| 09 May 2022 | 423.20 | 433.70 | 408.30 | 412.20 | 412.20 | 4,133,883 |
| 06 May 2022 | 432.60 | 433.56 | 406.00 | 424.70 | 424.70 | 2,814,006 |
| 05 May 2022 | 429.80 | 446.90 | 428.00 | 437.30 | 437.30 | 4,050,550 |
| 04 May 2022 | 424.80 | 429.80 | 417.38 | 425.80 | 425.80 | 1,605,216 |
| 03 May 2022 | 431.90 | 453.98 | 421.20 | 422.60 | 422.60 | 4,132,157 |
| 29 Apr 2022 | 430.00 | 440.80 | 423.90 | 434.30 | 434.30 | 2,479,464 |
| 28 Apr 2022 | 416.00 | 436.40 | 416.00 | 422.10 | 422.10 | 3,943,288 |
| 27 Apr 2022 | 430.00 | 433.86 | 405.70 | 420.80 | 420.80 | 4,184,869 |
| 26 Apr 2022 | 424.60 | 426.00 | 402.12 | 416.50 | 416.50 | 2,801,332 |
| 25 Apr 2022 | 418.70 | 435.30 | 410.30 | 416.00 | 416.00 | 5,533,802 |
| 22 Apr 2022 | 410.90 | 426.20 | 405.85 | 424.40 | 424.40 | 2,842,266 |
| 21 Apr 2022 | 405.90 | 435.40 | 405.90 | 418.10 | 418.10 | 4,012,346 |
| 20 Apr 2022 | 377.00 | 417.00 | 377.00 | 411.20 | 411.20 | 3,427,658 |
| 19 Apr 2022 | 363.50 | 389.09 | 361.38 | 384.20 | 384.20 | 4,923,447 |
| 14 Apr 2022 | 404.40 | 418.60 | 364.00 | 364.90 | 364.90 | 18,684,471 |
| 13 Apr 2022 | 459.80 | 479.54 | 383.00 | 399.80 | 399.80 | 8,791,817 |
| 12 Apr 2022 | 447.20 | 461.20 | 432.20 | 452.50 | 452.50 | 4,428,059 |
| 11 Apr 2022 | 437.90 | 453.32 | 413.10 | 446.40 | 446.40 | 7,272,562 |
| 08 Apr 2022 | 429.60 | 455.70 | 427.00 | 437.90 | 437.90 | 5,516,036 |
| 07 Apr 2022 | 417.00 | 428.30 | 404.52 | 424.50 | 424.50 | 1,498,985 |
| 06 Apr 2022 | 427.70 | 427.70 | 408.08 | 418.00 | 418.00 | 1,851,382 |
| 05 Apr 2022 | 439.00 | 442.34 | 414.38 | 424.60 | 424.60 | 4,200,852 |
| 04 Apr 2022 | 449.70 | 460.80 | 446.40 | 451.00 | 451.00 | 1,231,590 |
| 01 Apr 2022 | 449.60 | 459.90 | 444.25 | 450.50 | 450.50 | 1,321,234 |
| 31 Mar 2022 | 460.80 | 460.80 | 447.20 | 450.00 | 450.00 | 996,962 |
| 30 Mar 2022 | 462.20 | 463.20 | 447.40 | 450.60 | 450.60 | 3,398,599 |
| 29 Mar 2022 | 455.00 | 459.00 | 444.40 | 455.00 | 455.00 | 2,131,378 |
| 28 Mar 2022 | 454.60 | 454.60 | 437.00 | 447.00 | 447.00 | 2,199,106 |
| 25 Mar 2022 | 454.20 | 486.40 | 445.80 | 446.20 | 446.20 | 3,537,881 |
| 24 Mar 2022 | 450.80 | 454.80 | 440.26 | 448.80 | 448.80 | 1,257,196 |
| 23 Mar 2022 | 459.20 | 460.00 | 443.80 | 450.60 | 450.60 | 2,127,959 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
