Darktrace (DARK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Darktrace

Date Open High Low Close* Volume
01/10/2024 576.00p 576.80p 576.80p 576.80p 0
30/09/2024 576.00p 578.80p 575.80p 576.80p 29627360
27/09/2024 578.40p 578.60p 575.01p 576.40p 5822149
26/09/2024 577.60p 771.19p 574.00p 574.00p 17772866
25/09/2024 567.20p 577.80p 566.80p 577.80p 907519
24/09/2024 579.00p 579.00p 567.20p 576.40p 1005078
23/09/2024 577.60p 582.80p 577.00p 577.20p 5555153
20/09/2024 578.00p 582.00p 577.00p 582.00p 2598579
19/09/2024 581.40p 584.40p 579.00p 581.60p 1801497
18/09/2024 584.80p 586.00p 581.40p 583.60p 39866568
17/09/2024 583.60p 585.70p 582.00p 585.40p 39108624
16/09/2024 584.00p 587.80p 583.20p 584.80p 3024582
13/09/2024 588.40p 588.40p 583.60p 584.40p 646435
12/09/2024 583.80p 591.00p 583.80p 587.40p 784736
11/09/2024 588.80p 591.20p 585.60p 589.00p 870949
10/09/2024 587.00p 588.40p 586.00p 587.60p 11849795
09/09/2024 586.40p 588.00p 581.99p 587.40p 2331669
06/09/2024 581.60p 585.80p 580.60p 583.20p 1225215
05/09/2024 586.80p 587.20p 571.00p 583.40p 613187
04/09/2024 584.80p 588.20p 583.20p 586.40p 710272
03/09/2024 584.00p 586.80p 583.20p 586.80p 958653
02/09/2024 581.00p 586.00p 581.00p 584.00p 550047
30/08/2024 586.00p 596.40p 581.20p 585.60p 2869978
29/08/2024 580.80p 582.80p 578.60p 582.00p 1006260
28/08/2024 582.00p 585.80p 576.15p 580.00p 716604
27/08/2024 582.00p 582.80p 577.80p 579.60p 1048019
23/08/2024 581.20p 587.60p 579.20p 579.60p 9619969
22/08/2024 590.00p 590.00p 579.00p 582.00p 511167
21/08/2024 584.20p 588.20p 582.80p 583.80p 2713377
20/08/2024 586.60p 586.60p 584.00p 585.20p 1317098
19/08/2024 591.00p 594.80p 586.80p 586.80p 311381
16/08/2024 591.00p 593.00p 588.00p 590.20p 1990688
15/08/2024 591.40p 594.60p 590.80p 592.40p 5069030
14/08/2024 595.00p 595.00p 590.40p 591.00p 1999303
13/08/2024 595.00p 595.40p 591.40p 592.20p 790535
12/08/2024 598.80p 598.80p 593.00p 593.60p 684510
09/08/2024 594.20p 596.00p 592.00p 595.60p 4822708
08/08/2024 596.60p 598.20p 593.60p 595.60p 4741305
07/08/2024 599.00p 599.00p 594.40p 595.20p 4922288
06/08/2024 592.00p 597.00p 592.00p 595.40p 7094603
05/08/2024 591.20p 595.76p 590.16p 592.40p 3008184
02/08/2024 594.00p 597.60p 590.00p 593.80p 5277221
01/08/2024 590.60p 597.00p 589.55p 595.40p 1795314
31/07/2024 591.00p 592.20p 589.20p 590.60p 1227670
30/07/2024 591.00p 591.00p 587.20p 589.60p 2644632
29/07/2024 591.00p 591.00p 587.41p 588.40p 1476811
26/07/2024 586.80p 590.00p 586.60p 588.00p 2021611
25/07/2024 585.20p 588.40p 585.00p 587.20p 2623618
24/07/2024 584.00p 593.00p 583.80p 586.40p 3301063
23/07/2024 583.00p 586.47p 583.00p 586.20p 1280493
22/07/2024 585.20p 587.20p 582.00p 584.80p 3466309
19/07/2024 581.00p 585.05p 580.80p 581.00p 21739114
18/07/2024 581.00p 584.80p 580.80p 583.00p 2863572
17/07/2024 579.60p 579.60p 572.80p 576.40p 4395849
16/07/2024 575.20p 578.60p 575.00p 578.60p 1339848
15/07/2024 576.00p 580.00p 572.00p 577.00p 2143485
12/07/2024 581.40p 583.40p 574.40p 575.60p 4435812
11/07/2024 582.40p 589.40p 553.00p 581.40p 1539616
10/07/2024 585.00p 591.60p 584.00p 585.40p 1292400
09/07/2024 587.00p 589.40p 581.20p 588.00p 8637842
08/07/2024 576.00p 586.40p 573.80p 586.40p 1336646
05/07/2024 580.80p 583.60p 553.00p 582.40p 1046138
04/07/2024 585.20p 587.40p 579.20p 579.60p 974347
03/07/2024 583.80p 586.40p 576.21p 583.60p 4963817
02/07/2024 576.80p 582.20p 573.20p 580.80p 1488245
01/07/2024 570.80p 583.40p 569.80p 576.80p 8507013
28/06/2024 581.20p 582.20p 575.00p 576.60p 1455437
27/06/2024 579.00p 582.60p 574.60p 578.60p 1050027
26/06/2024 585.00p 586.00p 540.20p 578.00p 3534389
25/06/2024 581.60p 584.20p 575.92p 577.00p 2973878
24/06/2024 588.60p 591.80p 573.60p 577.20p 1619430
21/06/2024 578.60p 590.00p 574.00p 577.20p 56024720
20/06/2024 577.20p 580.72p 575.40p 579.40p 1806191
19/06/2024 579.80p 580.12p 575.20p 576.80p 2457672
18/06/2024 576.80p 580.60p 573.20p 578.00p 2307283
17/06/2024 579.20p 582.60p 550.20p 573.60p 12316250
14/06/2024 579.00p 582.60p 578.20p 580.00p 3531161
13/06/2024 587.20p 587.20p 576.21p 579.00p 1742904
12/06/2024 592.00p 592.00p 584.40p 584.40p 785131
11/06/2024 592.20p 592.20p 582.60p 587.80p 909746
10/06/2024 584.40p 593.20p 580.80p 590.00p 1126222
07/06/2024 579.00p 584.40p 578.40p 582.20p 4395460
06/06/2024 582.00p 587.20p 576.40p 579.80p 8143192
05/06/2024 583.60p 583.60p 579.40p 580.00p 8101329
04/06/2024 580.00p 586.80p 576.77p 581.00p 10062418
03/06/2024 593.60p 593.60p 580.80p 587.40p 1160485
31/05/2024 587.00p 590.60p 585.20p 588.00p 6806229
30/05/2024 580.20p 590.00p 570.60p 587.00p 1269723
29/05/2024 585.80p 590.80p 580.40p 588.80p 1316238
28/05/2024 590.00p 591.40p 576.60p 585.40p 883026
24/05/2024 592.00p 594.80p 552.06p 586.00p 3269350
23/05/2024 595.00p 595.00p 575.20p 594.60p 1973089
22/05/2024 590.00p 595.60p 589.60p 595.60p 1422745
21/05/2024 593.40p 597.40p 592.00p 592.80p 1300763
20/05/2024 593.40p 625.00p 590.68p 595.40p 854842
17/05/2024 596.60p 596.80p 594.60p 595.80p 1886329
16/05/2024 596.60p 598.00p 585.40p 595.40p 666983
15/05/2024 597.40p 600.00p 594.00p 598.00p 2657387
14/05/2024 595.00p 599.00p 594.80p 596.00p 1358271
13/05/2024 597.60p 602.80p 595.00p 595.00p 3867580
10/05/2024 597.00p 600.80p 593.20p 599.20p 3414125
09/05/2024 596.80p 600.80p 596.00p 597.00p 2149048
08/05/2024 598.60p 625.00p 596.60p 597.00p 6222558
07/05/2024 600.00p 602.60p 596.40p 596.40p 8238047
03/05/2024 600.00p 604.80p 596.20p 601.40p 3533880
02/05/2024 600.00p 602.60p 599.60p 601.00p 12553450
01/05/2024 601.00p 604.80p 600.20p 602.00p 5507457
30/04/2024 604.00p 607.80p 598.20p 602.40p 5103605
29/04/2024 600.00p 605.80p 597.60p 603.40p 4728109
26/04/2024 515.60p 625.94p 512.40p 602.00p 31736940
25/04/2024 517.40p 525.00p 505.20p 517.00p 5778960
24/04/2024 494.40p 524.60p 494.20p 518.60p 3482126
23/04/2024 482.70p 495.00p 480.20p 490.00p 1522667
22/04/2024 480.40p 484.70p 475.10p 480.20p 1380531
19/04/2024 470.20p 482.80p 463.50p 476.20p 5704424
18/04/2024 442.80p 458.40p 438.80p 458.40p 1437466
17/04/2024 446.50p 450.00p 438.60p 441.70p 1493538
16/04/2024 447.40p 451.80p 438.00p 446.60p 1092877
15/04/2024 455.70p 473.00p 451.50p 457.40p 1207601
12/04/2024 467.80p 475.10p 456.20p 459.30p 1197413
11/04/2024 464.70p 478.90p 457.20p 462.10p 2965222
10/04/2024 436.10p 444.80p 434.70p 434.90p 1980061
09/04/2024 436.30p 442.00p 434.50p 434.50p 954098
08/04/2024 442.30p 444.30p 436.90p 440.70p 1036908
05/04/2024 432.70p 441.80p 430.20p 441.50p 790530
04/04/2024 439.50p 446.60p 438.50p 438.50p 2059395
03/04/2024 442.90p 443.40p 432.30p 440.00p 1401306
02/04/2024 441.10p 448.00p 437.50p 443.50p 2626116
28/03/2024 425.30p 440.90p 424.00p 436.80p 1076781
27/03/2024 430.30p 438.20p 424.10p 428.00p 1014857
26/03/2024 429.40p 447.20p 429.20p 432.00p 1325947
25/03/2024 423.00p 437.50p 421.03p 429.00p 1394565
22/03/2024 410.00p 429.11p 405.00p 427.10p 13139027
21/03/2024 462.00p 464.00p 452.00p 461.00p 2604965
20/03/2024 454.10p 459.80p 454.10p 455.20p 2602916
19/03/2024 454.10p 473.10p 447.20p 459.80p 6563376
18/03/2024 481.80p 482.20p 460.60p 462.80p 1444998
15/03/2024 494.30p 501.60p 469.00p 482.70p 23009910
14/03/2024 463.60p 491.83p 459.74p 490.40p 3808210
13/03/2024 456.00p 473.30p 449.90p 458.30p 2977961
12/03/2024 446.90p 456.26p 428.30p 455.30p 5167878
11/03/2024 379.10p 437.00p 378.50p 436.20p 6136739
08/03/2024 382.00p 393.40p 367.60p 377.40p 2669236
07/03/2024 380.50p 417.00p 365.50p 373.70p 8576929
06/03/2024 351.00p 357.80p 347.20p 352.00p 694285
05/03/2024 340.30p 353.20p 340.20p 344.10p 1701360
04/03/2024 360.80p 360.80p 338.28p 341.60p 1466221
01/03/2024 365.30p 365.70p 354.80p 360.80p 785800
29/02/2024 353.00p 361.70p 353.00p 356.90p 1363819
28/02/2024 362.00p 364.60p 350.70p 355.40p 716480
27/02/2024 348.10p 362.20p 346.10p 361.00p 1049729
26/02/2024 345.00p 353.40p 344.60p 346.00p 1469789
23/02/2024 361.70p 362.30p 346.70p 349.30p 770441
22/02/2024 348.00p 362.20p 345.10p 356.20p 1441860
21/02/2024 351.40p 352.29p 327.00p 342.00p 3373496
20/02/2024 352.80p 366.13p 347.30p 360.00p 2069617
19/02/2024 350.70p 351.60p 343.30p 351.60p 2665801
16/02/2024 346.00p 351.30p 343.10p 351.30p 888672
15/02/2024 353.10p 353.10p 341.40p 346.00p 797880
14/02/2024 353.90p 354.50p 344.90p 345.10p 4254612
13/02/2024 351.70p 355.20p 344.00p 351.20p 1440945
12/02/2024 353.00p 359.10p 347.60p 355.00p 919116
09/02/2024 356.70p 359.50p 349.00p 352.60p 1296225
08/02/2024 362.80p 366.30p 343.40p 349.60p 6376170
07/02/2024 350.00p 360.70p 347.79p 360.70p 2313615
06/02/2024 339.40p 344.10p 335.38p 344.10p 1743248
05/02/2024 341.10p 347.04p 338.60p 338.60p 851496
02/02/2024 346.10p 351.16p 340.60p 341.80p 880233
01/02/2024 339.00p 351.30p 337.60p 342.80p 1181453
31/01/2024 356.50p 360.80p 344.30p 344.30p 1356471
30/01/2024 353.20p 360.70p 350.40p 359.50p 4544777
29/01/2024 343.70p 350.60p 341.60p 350.40p 745146
26/01/2024 349.10p 354.80p 343.10p 350.50p 866848
25/01/2024 343.30p 348.65p 339.40p 348.10p 1235785
24/01/2024 345.30p 356.20p 345.30p 346.30p 782388
23/01/2024 351.10p 354.90p 346.60p 348.40p 693152
22/01/2024 344.90p 350.30p 344.00p 349.30p 1335370
19/01/2024 358.80p 364.90p 342.00p 344.90p 5628120
18/01/2024 350.20p 358.90p 343.60p 358.90p 2357886
17/01/2024 349.50p 350.00p 342.10p 346.60p 1415152
16/01/2024 345.00p 356.60p 345.00p 348.60p 1013370
15/01/2024 353.80p 359.20p 348.50p 350.00p 1941409
12/01/2024 367.10p 375.00p 351.60p 352.40p 2304189
11/01/2024 361.10p 370.40p 353.30p 365.90p 4667667
10/01/2024 323.00p 335.60p 320.10p 335.60p 615821
09/01/2024 335.00p 335.00p 320.40p 321.30p 764203
08/01/2024 322.00p 331.40p 320.50p 331.40p 1071183
05/01/2024 337.60p 337.90p 322.35p 323.10p 1748356
04/01/2024 335.60p 344.80p 329.20p 337.00p 721677
03/01/2024 340.00p 346.29p 333.50p 338.90p 833489
02/01/2024 360.00p 369.80p 341.10p 343.10p 1168602
29/12/2023 358.10p 369.40p 358.10p 366.70p 350238
28/12/2023 370.30p 370.30p 362.10p 366.60p 594974
27/12/2023 358.40p 364.90p 355.00p 364.10p 849391
22/12/2023 348.70p 355.20p 344.10p 351.50p 597023
21/12/2023 365.00p 365.00p 330.80p 348.60p 3359209
20/12/2023 370.00p 377.50p 367.40p 376.10p 1309208
19/12/2023 365.00p 372.10p 361.00p 372.10p 1194033
18/12/2023 360.90p 367.90p 350.00p 364.30p 2190871
15/12/2023 368.00p 370.00p 351.80p 357.70p 14008397

*Close Price adjusted for both dividends and splits