U.S. Markets close in 6 hrs 5 mins

Darktrace plc (DARK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
732.40-32.60 (-4.26%)
As of 2:40PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 2021782.00782.00725.00732.40732.40353,227
Jul 30, 2021766.50785.00743.95765.00765.00774,425
Jul 29, 2021731.50763.50716.60749.50749.50787,747
Jul 28, 2021710.00748.00680.17731.50731.50879,539
Jul 27, 2021711.50732.00704.00706.00706.001,555,983
Jul 26, 2021715.00736.98692.50715.00715.002,476,560
Jul 23, 2021680.00716.00634.50692.00692.001,537,952
Jul 22, 2021719.00749.00595.11672.00672.002,150,312
Jul 21, 2021739.00787.00710.50718.00718.001,779,582
Jul 20, 2021673.50739.00664.50720.00720.004,187,609
Jul 19, 2021653.50690.66639.00667.00667.001,427,739
Jul 16, 2021610.00677.50602.00650.00650.002,245,871
Jul 15, 2021595.00664.00585.00599.50599.502,789,849
Jul 14, 2021554.00599.50544.44577.50577.501,630,083
Jul 13, 20215.345.555.245.475.47450,322
Jul 12, 2021553.50559.50526.50530.50530.502,082,490
Jul 09, 2021549.00576.93535.86551.50551.501,282,262
Jul 08, 2021546.50548.50514.50535.00535.001,563,762
Jul 07, 2021539.50542.50511.50535.00535.001,353,587
Jul 06, 2021510.00546.00501.50515.00515.00981,326
Jul 05, 2021500.00513.50475.40506.50506.50677,668
Jul 02, 2021479.80490.00464.46475.00475.00724,557
Jul 01, 2021461.80475.20438.20466.60466.60920,962
Jun 30, 2021494.00494.00452.80458.80458.801,069,980
Jun 29, 2021525.00525.00483.60488.20488.20669,114
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021486.40489.80450.00458.40458.401,665,955
Jun 18, 2021443.00483.40433.20483.40483.407,888,741
Jun 17, 2021418.40440.00393.40440.00440.001,570,070
Jun 16, 2021394.60409.80380.20399.60399.60936,204
Jun 15, 2021372.00383.00361.09377.60377.601,906,919
Jun 14, 2021366.80374.80356.00363.00363.00640,382
Jun 11, 2021364.40364.40346.73356.00356.002,624,988
Jun 10, 2021350.00356.00344.40354.00354.004,272,298
Jun 09, 2021337.00348.20335.80339.20339.20484,197
Jun 08, 2021344.00350.00335.20337.20337.20339,793
Jun 07, 2021341.00350.00337.00337.80337.80191,960
Jun 04, 2021358.00358.00340.00341.60341.60406,019
Jun 03, 2021355.00361.60345.20347.00347.00340,348
Jun 02, 2021350.00368.00346.20351.80351.80697,099
Jun 01, 2021360.00360.00344.40347.80347.80301,688
May 28, 2021352.00355.00342.11344.20344.20185,459
May 27, 2021365.00365.00345.00350.60350.60393,852
May 26, 2021365.00365.00348.00350.00350.00311,180
May 25, 2021355.00367.20343.20353.00353.00690,961
May 24, 2021358.80359.80338.95342.60342.60592,011
May 21, 2021347.60361.80347.60350.00350.00714,131
May 20, 2021336.40367.80336.40352.00352.001,553,156
May 19, 2021349.40358.80335.40341.00341.001,194,404
May 18, 2021370.00370.00335.14345.00345.00689,056
May 17, 2021365.40394.20345.20350.00350.00952,096
May 14, 2021370.00403.80355.00359.00359.001,377,976
May 13, 2021390.00423.54351.99365.00365.001,546,222
May 12, 2021400.00450.00387.00387.00387.002,550,689
May 11, 2021363.20398.20350.60385.00385.001,651,165
May 10, 2021340.00360.95336.71354.85354.852,472,065
May 07, 2021332.60340.48326.00337.00337.001,081,364
May 06, 2021320.00351.50315.05320.50320.501,857,161
May 05, 2021331.00337.75310.10315.00315.001,025,676
May 04, 2021330.00347.75320.00323.45323.453,506,343
Apr 30, 2021349.00360.00250.00330.00330.0023,453,729
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.