Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/12/2023 370.00p 375.89p 363.94p 368.40p 1163954
13/12/2023 367.10p 370.30p 361.00p 364.80p 1289512
12/12/2023 351.70p 368.27p 351.70p 361.80p 1009913
11/12/2023 366.00p 383.60p 358.50p 361.40p 1830023
08/12/2023 354.00p 365.60p 352.80p 365.50p 2280780
07/12/2023 353.60p 360.10p 348.75p 350.40p 1386860
06/12/2023 350.00p 358.30p 347.10p 356.30p 1892167
05/12/2023 345.50p 353.10p 340.00p 350.00p 1188966
04/12/2023 347.00p 351.50p 343.60p 346.60p 1109480
01/12/2023 346.70p 348.10p 340.50p 347.30p 1175001
30/11/2023 348.10p 352.10p 342.00p 346.90p 2729460
29/11/2023 342.40p 358.00p 342.40p 353.50p 3009381
28/11/2023 359.00p 359.00p 335.31p 341.70p 1303933
27/11/2023 355.20p 362.50p 351.60p 359.10p 958410
24/11/2023 351.80p 359.90p 348.50p 354.80p 614555
23/11/2023 356.90p 358.20p 349.00p 355.00p 7217680
22/11/2023 352.20p 358.70p 350.90p 353.40p 672411
21/11/2023 357.60p 363.80p 352.20p 352.20p 876417
20/11/2023 349.00p 358.90p 341.87p 356.50p 1451336
17/11/2023 346.50p 354.80p 341.10p 350.40p 4345251
16/11/2023 353.10p 362.00p 341.50p 341.60p 1226132
15/11/2023 366.00p 374.40p 349.30p 349.30p 1237037
14/11/2023 345.00p 366.20p 345.00p 365.10p 1312971
13/11/2023 350.40p 352.60p 344.60p 349.70p 2544764
10/11/2023 347.00p 352.40p 343.00p 349.40p 4143986
09/11/2023 350.60p 360.00p 348.20p 352.60p 4710927
08/11/2023 369.30p 369.30p 356.40p 357.90p 3329529
07/11/2023 340.00p 364.16p 340.00p 359.90p 2404505
06/11/2023 349.50p 356.60p 342.30p 344.30p 2769497
03/11/2023 360.00p 360.00p 345.00p 349.10p 1125316
02/11/2023 358.40p 368.20p 352.10p 354.80p 2282467
01/11/2023 352.80p 354.70p 345.20p 350.00p 1181318
31/10/2023 352.80p 362.60p 347.30p 350.00p 2358778
30/10/2023 347.80p 353.80p 335.10p 349.30p 664267
27/10/2023 349.90p 353.00p 341.80p 341.80p 1579313
26/10/2023 350.80p 358.20p 341.00p 347.30p 3664788
25/10/2023 342.80p 351.15p 338.10p 340.50p 1922599
24/10/2023 350.00p 350.00p 341.00p 342.10p 558000
23/10/2023 337.30p 345.80p 334.50p 343.30p 992172
20/10/2023 350.90p 356.70p 339.70p 342.40p 4329611
19/10/2023 350.00p 362.20p 343.00p 354.60p 2412418
18/10/2023 361.50p 361.50p 347.40p 351.60p 1020524
17/10/2023 353.90p 362.80p 348.00p 358.10p 2553572
16/10/2023 364.00p 364.00p 349.60p 356.90p 1507827
13/10/2023 384.30p 391.40p 365.14p 365.30p 2188038
12/10/2023 383.50p 391.08p 363.30p 384.30p 5726842
11/10/2023 395.80p 401.80p 390.70p 392.50p 1057134
10/10/2023 394.90p 401.50p 393.70p 401.00p 2047976
09/10/2023 402.20p 402.20p 383.90p 390.30p 1330072
06/10/2023 392.50p 400.80p 387.40p 395.40p 2094521
05/10/2023 391.80p 399.25p 382.30p 392.70p 969395
04/10/2023 385.30p 387.04p 375.70p 385.50p 1399854
03/10/2023 400.00p 401.90p 378.40p 381.10p 1670868
02/10/2023 401.40p 410.00p 380.10p 394.40p 2490119
29/09/2023 407.70p 416.80p 402.80p 403.40p 1837873
28/09/2023 417.80p 422.60p 402.80p 403.40p 1025924
27/09/2023 413.70p 420.30p 408.29p 418.40p 946953
26/09/2023 411.60p 420.00p 411.30p 414.00p 2844321
25/09/2023 412.60p 422.40p 412.60p 417.60p 965421
22/09/2023 420.00p 424.00p 416.70p 419.50p 1619591
21/09/2023 409.90p 428.10p 409.90p 419.10p 2046414
20/09/2023 419.30p 423.30p 416.90p 420.00p 1712738
19/09/2023 403.40p 417.50p 400.70p 413.60p 1642113
18/09/2023 410.00p 413.80p 400.50p 405.30p 1042487
15/09/2023 412.00p 418.89p 404.30p 406.10p 6346210
14/09/2023 406.00p 412.80p 394.90p 412.80p 6671479
13/09/2023 401.90p 406.70p 394.80p 404.00p 6586209
12/09/2023 415.00p 416.70p 399.80p 404.60p 3014356
11/09/2023 407.50p 419.90p 402.42p 410.00p 4038266
08/09/2023 384.60p 411.90p 383.42p 403.50p 5333072
07/09/2023 357.00p 390.00p 354.80p 383.40p 2148566
06/09/2023 371.50p 372.80p 334.90p 360.00p 2556309
05/09/2023 370.80p 373.10p 362.30p 369.20p 1051747
04/09/2023 373.00p 381.80p 370.00p 373.00p 911106
01/09/2023 356.50p 370.50p 356.50p 370.00p 1714452
31/08/2023 352.70p 365.50p 348.10p 359.70p 3514647
30/08/2023 352.30p 357.80p 347.30p 350.70p 694856
29/08/2023 350.00p 355.02p 347.80p 352.20p 5054400
25/08/2023 344.80p 349.30p 339.80p 345.10p 686783
24/08/2023 340.10p 351.60p 340.10p 344.80p 1086930
23/08/2023 328.70p 340.20p 328.70p 339.30p 985540
22/08/2023 330.80p 336.50p 325.64p 331.80p 1035795
21/08/2023 338.40p 347.50p 330.00p 330.00p 776414
18/08/2023 336.00p 340.00p 326.61p 336.50p 953919
17/08/2023 363.00p 363.00p 336.20p 339.20p 727733
16/08/2023 353.10p 361.60p 351.30p 353.00p 543615
15/08/2023 361.00p 365.60p 356.00p 356.90p 472029
14/08/2023 361.60p 367.14p 353.00p 360.00p 552992
11/08/2023 357.80p 373.00p 355.30p 361.60p 936889
10/08/2023 353.50p 366.88p 353.50p 359.40p 424067
09/08/2023 361.90p 364.90p 357.01p 362.60p 1056594
08/08/2023 369.00p 369.00p 352.40p 354.80p 665671
07/08/2023 357.50p 364.50p 356.60p 361.60p 622168
04/08/2023 355.00p 365.00p 355.00p 360.90p 1245696
03/08/2023 357.70p 364.00p 355.00p 356.00p 594496
02/08/2023 366.30p 371.20p 358.30p 359.30p 640992
01/08/2023 364.80p 370.80p 356.20p 367.00p 1098031
31/07/2023 378.10p 381.30p 369.00p 370.00p 1149457
28/07/2023 383.10p 387.90p 370.00p 375.00p 6765297
27/07/2023 382.20p 395.60p 380.50p 390.90p 665349
26/07/2023 398.90p 400.00p 377.90p 380.00p 1247290
25/07/2023 390.80p 401.70p 385.60p 398.10p 1809619
24/07/2023 388.50p 398.20p 384.90p 392.80p 1441383
21/07/2023 395.00p 398.00p 379.30p 383.00p 3460310
20/07/2023 385.00p 401.00p 382.89p 396.00p 2609680
19/07/2023 384.70p 393.60p 372.10p 393.60p 5130826
18/07/2023 330.00p 388.70p 330.00p 375.70p 8199908
17/07/2023 298.00p 301.00p 283.50p 294.00p 807288
14/07/2023 290.10p 297.40p 282.70p 292.30p 1105590

*Close Price adjusted for both dividends and splits