Advertisement
Advertisement
U.S. markets close in 5 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Darktrace plc (DARK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
309.10-3.10 (-0.99%)
As of 02:57PM BST. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022317.50321.20297.50309.10309.102,051,110
Sep 27, 2022315.90327.60312.20312.20312.201,706,381
Sep 26, 2022302.60330.04298.10321.60321.601,818,057
Sep 23, 2022321.70322.20296.90303.20303.206,729,052
Sep 22, 2022346.90359.40312.53313.70313.706,723,212
Sep 21, 2022343.00357.00341.10353.70353.705,413,417
Sep 20, 2022355.20370.39344.97348.90348.901,936,815
Sep 16, 2022376.10381.60343.85353.70353.7013,445,039
Sep 15, 2022387.10391.70377.45382.40382.402,152,647
Sep 14, 2022372.10385.90364.90380.60380.604,138,922
Sep 13, 2022394.00396.75361.50369.70369.703,207,915
Sep 12, 2022389.37399.50368.50385.40385.403,511,699
Sep 09, 2022346.20388.00344.35379.20379.205,955,029
Sep 08, 2022363.40374.21330.95337.10337.1011,115,251
Sep 07, 2022500.00520.60497.50514.80514.803,489,845
Sep 06, 2022505.00515.00500.00513.20513.203,443,773
Sep 05, 2022500.00513.00490.40507.80507.801,269,589
Sep 02, 2022495.00508.20490.00504.00504.005,393,189
Sep 01, 2022501.60519.40495.74503.80503.801,176,649
Aug 31, 2022518.00524.80508.00511.20511.203,954,698
Aug 30, 2022519.80529.60501.80511.60511.604,671,495
Aug 26, 2022515.60532.20512.00524.60524.609,210,798
Aug 25, 2022518.00519.80501.00512.00512.004,797,867
Aug 24, 2022514.80533.00512.00514.60514.603,843,602
Aug 23, 2022525.20543.60521.20527.00527.004,823,133
Aug 22, 2022536.00544.34515.20522.40522.403,963,152
Aug 19, 2022535.00560.80509.20544.00544.004,179,233
Aug 18, 2022540.80550.00535.00542.40542.403,601,149
Aug 17, 2022509.20552.40505.24540.60540.608,945,204
Aug 16, 2022491.00538.62481.10515.20515.2012,849,067
Aug 15, 2022421.20428.50400.00414.80414.808,271,309
Aug 12, 2022399.00431.10391.94426.40426.403,969,525
Aug 11, 2022380.10400.00376.48400.00400.002,867,197
Aug 10, 2022384.40384.40366.37380.90380.901,216,061
Aug 09, 2022373.70385.40373.20377.10377.10499,992
Aug 08, 2022386.70391.90369.40379.70379.70888,940
Aug 05, 2022399.50400.70386.80387.60387.601,024,532
Aug 04, 2022399.00402.65397.00400.00400.007,278,788
Aug 03, 2022381.00400.00374.83399.90399.904,103,758
Aug 02, 2022383.00383.00371.40381.80381.801,101,437
Aug 01, 2022375.00377.70360.90374.80374.80577,441
Jul 29, 2022365.50378.30360.10374.90374.901,458,916
Jul 28, 2022357.40361.30347.00360.70360.701,120,906
Jul 27, 2022365.00366.30350.77353.70353.701,375,728
Jul 26, 2022370.10370.10357.50360.70360.70926,033
Jul 25, 2022382.20384.00365.00365.90365.90987,582
Jul 22, 2022373.30379.56370.98378.00378.001,040,529
Jul 21, 2022370.00380.00368.54369.50369.501,296,480
Jul 20, 2022353.40369.00352.98369.00369.002,436,920
Jul 19, 2022345.70366.70335.00351.50351.503,813,136
Jul 18, 2022342.00342.00328.03335.30335.302,212,732
Jul 15, 2022321.30342.77319.93336.50336.504,857,053
Jul 14, 2022339.90347.70319.70323.40323.401,702,550
Jul 13, 2022321.70340.50320.81336.80336.801,946,173
Jul 12, 2022319.80340.60319.60322.10322.102,626,880
Jul 11, 2022312.60333.89309.32326.80326.801,444,612
Jul 08, 2022303.90319.20303.90315.00315.001,580,310
Jul 07, 2022296.10310.70296.10310.50310.501,322,916
Jul 06, 2022292.20301.50289.37300.00300.001,268,342
Jul 05, 2022292.50298.10281.30292.10292.101,694,722
Jul 04, 2022296.80301.60287.10287.60287.603,538,569
Jul 01, 2022289.90301.10283.70292.60292.602,373,011
Jun 30, 2022311.60311.60294.00294.60294.602,297,911
Jun 29, 2022322.80326.70309.49314.00314.003,072,255
Jun 28, 2022338.90341.00326.50329.00329.002,091,010
Jun 27, 2022337.60351.60336.80337.90337.901,145,618
Jun 24, 2022319.70339.60316.20335.30335.302,360,799
Jun 23, 2022310.40322.00310.40320.40320.401,154,387
Jun 22, 2022318.00320.00302.40320.00320.004,846,578
Jun 21, 2022326.20326.80312.60319.30319.301,494,204
Jun 20, 2022318.80330.20317.40323.40323.401,139,310
Jun 17, 2022318.00326.50288.50324.40324.4018,149,806
Jun 16, 2022350.00369.20317.10317.80317.803,209,790
Jun 15, 2022346.40359.10333.35352.70352.702,835,327
Jun 14, 2022345.00357.90344.10344.10344.102,002,672
Jun 13, 2022342.50357.80336.99350.00350.002,932,335
Jun 10, 2022367.20367.20339.20350.00350.005,434,313
Jun 09, 2022374.90378.20348.80363.80363.8010,302,658
Jun 08, 2022364.70376.15361.90375.00375.003,355,671
Jun 07, 2022362.90372.40360.40363.70363.701,178,701
Jun 06, 2022369.30380.70362.60374.80374.802,146,240
Jun 01, 2022374.00376.60362.69363.60363.601,786,938
May 31, 2022369.80372.67354.60366.80366.808,835,703
May 30, 2022361.90374.07361.30366.20366.201,204,340
May 27, 2022369.60369.60353.00358.70358.704,111,662
May 26, 2022358.30370.80348.10362.70362.703,037,507
May 25, 2022349.40354.10330.00352.30352.302,563,491
May 24, 2022368.60377.38352.60354.50354.503,065,812
May 23, 2022369.20377.20361.60368.30368.302,431,915
May 20, 2022348.00380.30344.09363.10363.104,838,462
May 19, 2022330.30342.50312.60340.00340.006,055,013
May 18, 2022379.60379.90319.80323.20323.207,890,073
May 17, 2022375.00396.60375.00381.00381.002,049,783
May 16, 2022393.50396.00372.60382.70382.702,813,218
May 13, 2022400.10402.60382.70395.50395.504,848,714
May 12, 2022392.60395.41371.50388.70388.704,169,859
May 11, 2022416.60434.00398.20401.50401.503,329,667
May 10, 2022419.20430.70411.40419.10419.102,123,333
May 09, 2022423.20433.70408.30412.20412.204,133,883
May 06, 2022432.60433.56406.00424.70424.702,814,006
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement