Darktrace plc (DARK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:18AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 470.20 | 482.80 | 469.40 | 478.60 | 478.60 | 367,052 |
| 18 Apr 2024 | 442.80 | 458.40 | 438.80 | 458.40 | 458.40 | 2,586,677 |
| 17 Apr 2024 | 446.50 | 450.00 | 438.60 | 441.70 | 441.70 | 2,716,275 |
| 16 Apr 2024 | 447.40 | 451.80 | 438.00 | 446.60 | 446.60 | 1,307,543 |
| 15 Apr 2024 | 455.70 | 473.00 | 451.50 | 457.40 | 457.40 | 1,578,667 |
| 12 Apr 2024 | 467.80 | 475.10 | 456.20 | 459.30 | 459.30 | 1,609,409 |
| 11 Apr 2024 | 464.70 | 478.90 | 457.20 | 462.10 | 462.10 | 3,915,647 |
| 10 Apr 2024 | 436.10 | 444.80 | 434.70 | 434.90 | 434.90 | 2,317,735 |
| 09 Apr 2024 | 436.30 | 442.00 | 434.50 | 434.50 | 434.50 | 1,129,880 |
| 08 Apr 2024 | 442.30 | 444.30 | 436.90 | 440.70 | 440.70 | 2,093,170 |
| 05 Apr 2024 | 432.70 | 441.80 | 430.20 | 441.50 | 441.50 | 1,025,765 |
| 04 Apr 2024 | 439.50 | 446.60 | 438.50 | 438.50 | 438.50 | 2,419,273 |
| 03 Apr 2024 | 442.90 | 443.40 | 432.30 | 440.00 | 440.00 | 1,662,249 |
| 02 Apr 2024 | 441.10 | 448.00 | 437.50 | 443.50 | 443.50 | 3,248,109 |
| 28 Mar 2024 | 425.30 | 440.90 | 424.00 | 436.80 | 436.80 | 1,394,791 |
| 27 Mar 2024 | 430.30 | 438.20 | 424.10 | 428.00 | 428.00 | 1,500,415 |
| 26 Mar 2024 | 429.40 | 447.20 | 429.20 | 432.00 | 432.00 | 2,159,364 |
| 25 Mar 2024 | 423.00 | 437.50 | 421.03 | 429.00 | 429.00 | 2,477,304 |
| 22 Mar 2024 | 410.00 | 429.11 | 405.00 | 427.10 | 427.10 | 31,047,448 |
| 21 Mar 2024 | 462.00 | 464.00 | 452.00 | 461.00 | 461.00 | 2,810,123 |
| 20 Mar 2024 | 455.70 | 471.00 | 453.91 | 455.20 | 455.20 | 3,973,032 |
| 19 Mar 2024 | 454.10 | 473.10 | 447.20 | 459.80 | 459.80 | 7,045,771 |
| 18 Mar 2024 | 481.80 | 482.20 | 460.60 | 462.80 | 462.80 | 2,397,653 |
| 15 Mar 2024 | 494.30 | 501.60 | 469.00 | 482.70 | 482.70 | 24,762,901 |
| 14 Mar 2024 | 463.60 | 491.83 | 459.74 | 490.40 | 490.40 | 4,649,484 |
| 13 Mar 2024 | 456.00 | 473.30 | 449.90 | 458.30 | 458.30 | 3,592,452 |
| 12 Mar 2024 | 446.90 | 456.26 | 428.30 | 455.30 | 455.30 | 6,261,683 |
| 11 Mar 2024 | 379.10 | 437.00 | 378.50 | 436.20 | 436.20 | 8,150,611 |
| 08 Mar 2024 | 382.00 | 393.40 | 367.60 | 377.40 | 377.40 | 3,227,692 |
| 07 Mar 2024 | 380.50 | 417.00 | 365.50 | 373.70 | 373.70 | 11,075,229 |
| 06 Mar 2024 | 351.00 | 357.80 | 347.20 | 352.00 | 352.00 | 937,594 |
| 05 Mar 2024 | 340.30 | 353.20 | 340.20 | 344.10 | 344.10 | 2,051,190 |
| 04 Mar 2024 | 360.80 | 360.80 | 338.28 | 341.60 | 341.60 | 1,786,805 |
| 01 Mar 2024 | 365.30 | 365.70 | 354.80 | 360.80 | 360.80 | 1,291,412 |
| 29 Feb 2024 | 353.00 | 361.70 | 353.00 | 356.90 | 356.90 | 1,486,237 |
| 28 Feb 2024 | 362.00 | 364.60 | 350.70 | 355.40 | 355.40 | 999,259 |
| 27 Feb 2024 | 348.10 | 362.20 | 346.10 | 361.00 | 361.00 | 1,438,097 |
| 26 Feb 2024 | 345.00 | 353.40 | 344.60 | 346.00 | 346.00 | 1,771,669 |
| 23 Feb 2024 | 361.70 | 362.30 | 346.70 | 349.30 | 349.30 | 4,276,047 |
| 22 Feb 2024 | 348.00 | 362.20 | 345.10 | 356.20 | 356.20 | 1,746,480 |
| 21 Feb 2024 | 351.40 | 352.29 | 327.00 | 342.00 | 342.00 | 3,896,921 |
| 20 Feb 2024 | 352.80 | 366.13 | 347.30 | 360.00 | 360.00 | 2,377,800 |
| 19 Feb 2024 | 350.70 | 351.60 | 343.30 | 351.60 | 351.60 | 2,759,364 |
| 16 Feb 2024 | 346.00 | 351.30 | 343.10 | 351.30 | 351.30 | 1,092,857 |
| 15 Feb 2024 | 353.10 | 353.10 | 341.40 | 346.00 | 346.00 | 983,496 |
| 14 Feb 2024 | 353.90 | 354.50 | 344.90 | 345.10 | 345.10 | 5,382,225 |
| 13 Feb 2024 | 351.70 | 355.20 | 344.00 | 351.20 | 351.20 | 1,564,884 |
| 12 Feb 2024 | 353.00 | 359.10 | 347.60 | 355.00 | 355.00 | 2,038,590 |
| 09 Feb 2024 | 356.70 | 359.50 | 349.00 | 352.60 | 352.60 | 2,087,256 |
| 08 Feb 2024 | 362.80 | 366.30 | 343.40 | 349.60 | 349.60 | 6,544,405 |
| 07 Feb 2024 | 350.00 | 360.70 | 347.79 | 360.70 | 360.70 | 2,480,550 |
| 06 Feb 2024 | 339.40 | 344.10 | 335.38 | 344.10 | 344.10 | 1,891,894 |
| 05 Feb 2024 | 341.10 | 347.04 | 338.60 | 338.60 | 338.60 | 1,126,131 |
| 02 Feb 2024 | 346.10 | 351.16 | 340.60 | 341.80 | 341.80 | 1,075,892 |
| 01 Feb 2024 | 339.00 | 351.30 | 337.60 | 342.80 | 342.80 | 1,354,062 |
| 31 Jan 2024 | 356.50 | 360.80 | 344.30 | 344.30 | 344.30 | 1,552,405 |
| 30 Jan 2024 | 353.20 | 360.70 | 350.40 | 359.50 | 359.50 | 4,817,808 |
| 29 Jan 2024 | 343.70 | 350.60 | 341.60 | 350.40 | 350.40 | 934,112 |
| 26 Jan 2024 | 349.10 | 354.80 | 343.10 | 350.50 | 350.50 | 1,244,751 |
| 25 Jan 2024 | 343.30 | 348.65 | 339.40 | 348.10 | 348.10 | 1,450,882 |
| 24 Jan 2024 | 345.30 | 356.20 | 345.30 | 346.30 | 346.30 | 1,136,588 |
| 23 Jan 2024 | 351.10 | 354.89 | 346.60 | 348.40 | 348.40 | 771,555 |
| 22 Jan 2024 | 344.90 | 350.30 | 344.00 | 349.30 | 349.30 | 1,130,706 |
| 19 Jan 2024 | 358.80 | 364.90 | 342.00 | 344.90 | 344.90 | 7,028,797 |
| 18 Jan 2024 | 350.20 | 358.90 | 343.60 | 358.90 | 358.90 | 1,862,783 |
| 17 Jan 2024 | 349.50 | 350.00 | 342.10 | 346.60 | 346.60 | 2,178,709 |
| 16 Jan 2024 | 345.00 | 356.60 | 345.00 | 348.60 | 348.60 | 1,130,296 |
| 15 Jan 2024 | 357.75 | 359.20 | 348.50 | 350.00 | 350.00 | 2,366,242 |
| 12 Jan 2024 | 367.10 | 375.00 | 351.60 | 352.40 | 352.40 | 3,733,781 |
| 11 Jan 2024 | 361.10 | 370.40 | 353.30 | 365.90 | 365.90 | 5,423,345 |
| 10 Jan 2024 | 323.00 | 335.60 | 320.10 | 335.60 | 335.60 | 741,353 |
| 09 Jan 2024 | 335.00 | 335.00 | 320.40 | 321.30 | 321.30 | 858,111 |
| 08 Jan 2024 | 322.00 | 331.40 | 320.50 | 331.40 | 331.40 | 1,630,277 |
| 05 Jan 2024 | 337.60 | 337.90 | 322.36 | 323.10 | 323.10 | 2,402,122 |
| 04 Jan 2024 | 335.60 | 344.80 | 329.20 | 337.00 | 337.00 | 1,317,051 |
| 03 Jan 2024 | 340.00 | 346.29 | 333.50 | 338.90 | 338.90 | 945,830 |
| 02 Jan 2024 | 360.00 | 369.80 | 341.10 | 343.10 | 343.10 | 1,616,890 |
| 29 Dec 2023 | 358.10 | 369.40 | 358.10 | 366.70 | 366.70 | 437,685 |
| 28 Dec 2023 | 370.30 | 370.30 | 362.10 | 366.60 | 366.60 | 804,935 |
| 27 Dec 2023 | 358.40 | 364.90 | 355.00 | 364.10 | 364.10 | 1,985,720 |
| 22 Dec 2023 | 348.70 | 355.20 | 344.10 | 351.50 | 351.50 | 761,881 |
| 21 Dec 2023 | 365.00 | 365.00 | 330.80 | 348.60 | 348.60 | 6,166,398 |
| 20 Dec 2023 | 370.00 | 377.50 | 367.40 | 376.10 | 376.10 | 4,894,336 |
| 19 Dec 2023 | 365.00 | 372.10 | 361.00 | 372.10 | 372.10 | 1,346,537 |
| 18 Dec 2023 | 360.90 | 367.90 | 350.00 | 364.30 | 364.30 | 2,853,323 |
| 15 Dec 2023 | 368.00 | 370.00 | 351.80 | 357.70 | 357.70 | 17,266,331 |
| 14 Dec 2023 | 370.00 | 375.89 | 363.94 | 368.40 | 368.40 | 1,266,481 |
| 13 Dec 2023 | 367.10 | 370.30 | 361.00 | 364.80 | 364.80 | 1,360,611 |
| 12 Dec 2023 | 351.70 | 368.27 | 351.70 | 361.80 | 361.80 | 1,530,072 |
| 11 Dec 2023 | 366.00 | 383.60 | 358.50 | 361.40 | 361.40 | 2,082,890 |
| 08 Dec 2023 | 354.00 | 365.60 | 352.80 | 365.50 | 365.50 | 2,662,332 |
| 07 Dec 2023 | 353.60 | 360.10 | 348.75 | 350.40 | 350.40 | 1,557,428 |
| 06 Dec 2023 | 350.00 | 358.30 | 347.10 | 356.30 | 356.30 | 2,060,418 |
| 05 Dec 2023 | 345.50 | 353.10 | 340.00 | 350.00 | 350.00 | 1,314,053 |
| 04 Dec 2023 | 347.00 | 351.50 | 343.60 | 346.60 | 346.60 | 1,238,442 |
| 01 Dec 2023 | 346.70 | 348.10 | 340.50 | 347.30 | 347.30 | 1,397,326 |
| 30 Nov 2023 | 348.10 | 352.10 | 342.00 | 346.90 | 346.90 | 3,912,141 |
| 29 Nov 2023 | 342.40 | 358.00 | 342.40 | 353.50 | 353.50 | 3,492,857 |
| 28 Nov 2023 | 359.00 | 359.00 | 335.31 | 341.70 | 341.70 | 1,759,333 |
| 27 Nov 2023 | 355.20 | 362.50 | 351.60 | 359.10 | 359.10 | 1,217,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.