UK markets closed

Darktrace plc (DRKTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.0700+0.1700 (+4.36%)
At close: 02:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224.07004.18004.07004.07004.07002,379
23 Jun 20223.98003.98003.90003.90003.90001,000
22 Jun 20223.93503.93503.93503.93503.9350-
21 Jun 20223.92993.93503.92993.93503.9350500
17 Jun 20223.95993.98003.95003.98003.9800470
16 Jun 20224.25004.25003.89003.89003.890075,554
15 Jun 20224.15504.15504.15504.15504.1550-
14 Jun 20224.25004.25004.09004.15504.155096,338
13 Jun 20224.30004.30004.30004.30004.30002,389
10 Jun 20224.41004.41004.41004.41004.41003,810
09 Jun 20224.64504.64504.51804.51804.51802,845
08 Jun 20224.69004.69004.69004.69004.6900109
07 Jun 20224.61004.61004.59504.59504.5950607
06 Jun 20224.68504.68504.68504.68504.6850654
03 Jun 20224.53854.53854.53854.53854.5385-
02 Jun 20224.53004.53854.53004.53854.5385300
01 Jun 20224.60004.60004.53004.53004.53002,050
31 May 20224.61004.61004.61004.61004.6100-
27 May 20224.61004.61004.61004.61004.6100-
26 May 20224.61004.61004.61004.61004.61001,000
25 May 20224.43004.43004.43004.43004.4300-
24 May 20224.43004.43004.43004.43004.4300155
23 May 20224.50004.50004.50004.50004.5000-
20 May 20224.65504.65504.50004.50004.50002,995
19 May 20224.01004.30003.95004.30004.30006,193
18 May 20224.09004.15004.01004.01004.010033,482
17 May 20224.80004.83344.80004.83344.833457,394
16 May 20224.76994.76994.70624.70624.7062100,100
13 May 20224.80004.86004.80004.80014.80013,160
12 May 20224.70004.71004.69004.71004.71004,150
11 May 20224.99884.99884.92004.92004.92003,235
10 May 20225.00005.00005.00005.00005.0000-
09 May 20225.27005.27005.00005.00005.0000700
06 May 20225.37005.41005.30005.30005.30005,946
05 May 20225.24005.24005.24005.24005.2400-
04 May 20225.40205.40205.24005.24005.24001,915
03 May 20225.52005.52005.17005.17005.17005,189
02 May 20225.44505.49005.17005.17005.17002,593
29 Apr 20225.50005.50005.49005.49005.4900550
28 Apr 20225.34005.34005.24005.24005.24003,170
27 Apr 20225.32005.32005.32005.32005.320095,550
26 Apr 20225.10005.20005.10005.20005.2000600
25 Apr 20225.45005.45005.45005.45005.4500-
22 Apr 20225.45005.45005.45005.45005.45001,253
21 Apr 20225.38005.38005.38005.38005.3800824
20 Apr 20225.33005.49005.33005.49005.49001,102
19 Apr 20224.77004.77004.77004.77004.7700-
18 Apr 20224.86504.86504.77004.77004.77001,540
14 Apr 20225.23005.23004.80004.90254.902520,349
13 Apr 20225.65995.65995.17005.24005.24003,322
12 Apr 20225.92005.92005.92005.92005.9200520
11 Apr 20225.87505.92005.87505.92005.920017,800
08 Apr 20225.55005.55005.55005.55005.5500-
07 Apr 20225.55005.55005.55005.55005.5500-
06 Apr 20225.55005.55005.55005.55005.5500138
05 Apr 20225.75005.75005.41005.55005.55005,000
04 Apr 20226.00006.00006.00006.00006.0000-
01 Apr 20226.00006.00006.00006.00006.0000500
31 Mar 20225.83006.00005.83006.00006.00002,150
30 Mar 20225.86666.03005.86395.93005.930012,775
29 Mar 20225.89505.89505.89505.89505.8950-
28 Mar 20225.92005.92005.89255.89505.89501,435
25 Mar 20226.18006.20006.01006.01006.01005,127
24 Mar 20226.04006.04006.02806.02806.0280825
23 Mar 20225.95005.95005.95005.95005.95001,003
22 Mar 20226.01006.01006.00006.00006.00005,593
21 Mar 20225.93006.04005.80005.92505.92508,607
18 Mar 20225.92005.92005.92005.92005.9200100
17 Mar 20225.98005.98005.98005.98005.9800500
16 Mar 20225.89005.89005.89005.89005.8900-
15 Mar 20225.89005.89005.89005.89005.8900-
14 Mar 20225.97005.97005.89005.89005.89004,288
11 Mar 20225.79005.96995.79005.96995.969913,426
10 Mar 20226.00006.00005.86005.86005.8600815
09 Mar 20226.46006.46006.46006.46006.4600-
08 Mar 20226.35006.46006.34506.46006.460018,533
07 Mar 20226.53006.53006.53006.53006.53008,574
04 Mar 20226.50006.70006.47506.70006.700017,967
03 Mar 20226.62007.18006.62006.83006.83003,646
02 Mar 20226.33006.33006.22006.24006.240077,835
01 Mar 20226.06006.24006.06006.23006.23004,985
28 Feb 20225.47005.99005.47005.97505.975010,745
25 Feb 20225.46005.47005.42505.44505.44501,615
24 Feb 20224.63504.85004.63504.72004.72002,983
23 Feb 20224.75004.79504.75004.79504.7950701
22 Feb 20224.63604.63604.63604.63604.6360405
18 Feb 20224.38004.43004.38004.43004.43001,310
17 Feb 20224.51004.51004.37004.37004.37002,441
16 Feb 20224.75004.75004.75004.75004.7500164
15 Feb 20224.75004.75004.75004.75004.7500100
14 Feb 20225.42005.42005.00005.02005.020016,982
11 Feb 20225.68005.68005.43355.43355.43352,362
10 Feb 20225.75005.76005.63005.63005.63002,600
09 Feb 20225.56005.56005.42505.42505.42501,681
08 Feb 20225.03005.03004.97004.97004.97002,160
07 Feb 20225.10005.10005.10005.10005.1000268
04 Feb 20225.05005.24005.05005.24005.240011,151
03 Feb 20225.35005.37995.10005.10005.10005,669
02 Feb 20225.35005.35005.35005.35005.3500613
01 Feb 20225.25005.37995.24005.24005.24005,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...