Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/07/2023 300.00p 305.60p 291.30p 292.30p 1787187
12/07/2023 287.00p 297.20p 283.50p 295.10p 807135
11/07/2023 285.00p 293.20p 282.70p 287.20p 832674
10/07/2023 292.50p 292.50p 283.60p 286.00p 791612
07/07/2023 281.80p 289.80p 271.35p 286.50p 1065843
06/07/2023 302.90p 302.90p 284.00p 287.30p 1088291
05/07/2023 308.00p 308.68p 299.00p 299.00p 932299
04/07/2023 301.50p 312.40p 300.58p 307.20p 13917205
03/07/2023 305.00p 313.00p 300.00p 304.70p 883773
30/06/2023 305.00p 311.80p 305.00p 308.20p 949886
29/06/2023 310.00p 313.40p 302.70p 308.00p 1680860
28/06/2023 313.10p 315.80p 304.12p 310.40p 811663
27/06/2023 321.90p 322.40p 300.10p 309.60p 1547888
26/06/2023 324.50p 326.30p 310.70p 323.60p 1043269
23/06/2023 324.90p 330.86p 323.60p 323.90p 592968
22/06/2023 317.50p 330.50p 312.00p 328.30p 919706
21/06/2023 320.00p 323.10p 311.70p 319.70p 714290
20/06/2023 340.00p 340.00p 314.00p 315.10p 1055018
19/06/2023 337.30p 343.76p 326.80p 331.10p 1175674
16/06/2023 311.90p 354.40p 309.60p 347.30p 6265067
15/06/2023 300.00p 310.90p 298.30p 306.80p 1738455
14/06/2023 295.30p 301.00p 293.50p 300.00p 1653062
13/06/2023 299.60p 299.60p 293.40p 296.80p 702706
12/06/2023 285.00p 296.50p 281.30p 294.70p 538634
09/06/2023 296.00p 298.40p 285.40p 286.20p 857809
08/06/2023 291.00p 298.70p 288.39p 298.40p 1299732
07/06/2023 297.00p 299.10p 288.45p 293.90p 1324673
06/06/2023 287.40p 299.10p 287.40p 295.00p 1213378
05/06/2023 290.60p 300.96p 286.50p 292.60p 958638
02/06/2023 288.70p 296.18p 282.10p 291.10p 1432378
01/06/2023 284.00p 286.50p 276.40p 285.80p 1073511
31/05/2023 265.00p 283.70p 264.85p 282.80p 5256516
30/05/2023 263.80p 269.20p 258.20p 265.60p 1319249
26/05/2023 287.20p 292.10p 252.10p 260.00p 2995824
25/05/2023 294.20p 298.70p 291.10p 292.00p 723901
24/05/2023 292.20p 297.10p 285.61p 287.60p 1033064
23/05/2023 292.50p 300.00p 286.60p 299.30p 1787596
22/05/2023 282.00p 295.60p 281.00p 292.40p 872544
19/05/2023 282.00p 284.40p 275.10p 284.40p 594185
18/05/2023 284.70p 286.70p 277.46p 278.10p 847944
17/05/2023 283.90p 293.00p 282.30p 284.00p 628228
16/05/2023 291.80p 292.40p 280.30p 289.40p 712013
15/05/2023 293.80p 294.20p 283.26p 286.00p 831820
12/05/2023 292.50p 295.80p 285.23p 286.10p 738893
11/05/2023 297.00p 301.10p 286.90p 292.60p 727530
10/05/2023 299.60p 304.80p 293.40p 297.60p 1276611
09/05/2023 301.10p 306.60p 296.91p 299.20p 1366672
05/05/2023 291.80p 303.60p 291.50p 302.50p 1707670
04/05/2023 289.00p 293.17p 281.70p 291.60p 909430
03/05/2023 283.20p 292.70p 281.50p 287.50p 1375169
02/05/2023 284.10p 293.60p 279.50p 283.50p 1983351
28/04/2023 274.00p 284.10p 272.21p 280.10p 1626676
27/04/2023 270.40p 280.09p 270.40p 277.50p 1076616
26/04/2023 265.00p 274.70p 262.80p 273.30p 1659519
25/04/2023 269.70p 271.80p 261.40p 267.70p 1577643
24/04/2023 253.60p 269.28p 253.60p 263.40p 1152787
21/04/2023 256.50p 262.30p 251.90p 258.10p 2534242
20/04/2023 256.00p 261.83p 254.00p 257.00p 876240
19/04/2023 262.60p 265.60p 255.00p 256.00p 1379573
18/04/2023 273.30p 273.30p 262.70p 267.30p 1428703
17/04/2023 258.00p 271.10p 254.70p 265.90p 1944691
14/04/2023 247.40p 256.30p 246.70p 252.30p 2832430
13/04/2023 238.20p 253.10p 237.29p 249.10p 2768964
12/04/2023 243.00p 251.60p 242.18p 243.00p 1323813
11/04/2023 244.50p 250.70p 240.80p 243.30p 1198258
06/04/2023 245.60p 249.10p 241.00p 243.60p 1195315
05/04/2023 249.20p 251.80p 238.38p 239.30p 1006805
04/04/2023 252.80p 261.62p 247.30p 247.30p 2076307
03/04/2023 263.00p 265.10p 252.00p 254.60p 1248993
31/03/2023 261.00p 262.70p 245.50p 257.70p 4114572
30/03/2023 267.20p 270.20p 261.80p 265.00p 1084438
29/03/2023 259.70p 262.50p 257.00p 260.60p 1222237
28/03/2023 269.20p 269.20p 255.00p 255.80p 2375860
27/03/2023 267.90p 271.50p 252.00p 264.30p 1148271
24/03/2023 280.00p 280.80p 261.60p 262.60p 1297687
23/03/2023 273.80p 284.50p 271.30p 273.30p 1511185
22/03/2023 272.80p 278.70p 268.10p 270.50p 1031967
21/03/2023 280.00p 282.70p 267.30p 274.20p 1932655
20/03/2023 279.00p 279.00p 262.80p 271.90p 1259295
17/03/2023 281.30p 286.00p 273.70p 274.40p 7136457
16/03/2023 284.50p 287.64p 268.20p 275.20p 2814826
15/03/2023 285.00p 289.81p 270.80p 275.40p 1706096
14/03/2023 273.00p 286.00p 266.70p 286.00p 2274682
13/03/2023 285.00p 285.00p 258.20p 272.50p 3287770
10/03/2023 271.50p 282.30p 269.30p 280.40p 3165398
09/03/2023 260.70p 279.00p 258.50p 277.00p 1862344
08/03/2023 255.40p 275.00p 245.10p 261.90p 2414246
07/03/2023 268.60p 272.00p 259.60p 263.90p 1773696
06/03/2023 260.70p 270.50p 256.42p 263.10p 1550443
03/03/2023 259.80p 267.98p 258.00p 264.70p 1039964
02/03/2023 259.60p 265.50p 256.10p 259.70p 1435083
01/03/2023 260.10p 267.50p 259.40p 262.80p 1250627
28/02/2023 269.00p 269.10p 258.20p 264.00p 2113049
27/02/2023 261.10p 267.70p 258.70p 262.30p 1648425
24/02/2023 261.50p 264.50p 252.60p 257.70p 1878466
23/02/2023 272.00p 289.90p 256.60p 257.60p 3238859
22/02/2023 269.20p 273.90p 261.50p 271.20p 2227263
21/02/2023 273.00p 278.99p 269.10p 270.40p 2182693
20/02/2023 268.00p 273.35p 261.30p 272.10p 1528944
17/02/2023 267.90p 269.80p 258.20p 262.80p 1628375
16/02/2023 262.40p 273.90p 260.10p 270.60p 1708289
15/02/2023 256.50p 264.14p 256.20p 261.50p 1359511
14/02/2023 249.30p 261.00p 247.00p 256.50p 1692746
13/02/2023 241.60p 250.50p 240.00p 248.60p 1525739
10/02/2023 253.90p 259.80p 237.10p 239.40p 4310380
09/02/2023 244.30p 260.60p 242.80p 254.10p 6724616
08/02/2023 245.70p 255.00p 240.80p 242.60p 3422775
07/02/2023 234.40p 243.89p 231.70p 243.70p 4152590
06/02/2023 244.00p 249.90p 230.20p 232.00p 2708402
03/02/2023 229.30p 243.90p 228.20p 243.10p 4839140
02/02/2023 220.00p 235.00p 220.00p 229.30p 4304479
01/02/2023 217.10p 227.20p 211.66p 219.50p 8337656
31/01/2023 217.30p 229.29p 198.00p 210.20p 14488037
30/01/2023 245.60p 248.30p 206.00p 220.00p 13292337
27/01/2023 251.60p 253.10p 243.20p 251.80p 3538832
26/01/2023 255.00p 258.25p 248.50p 252.60p 1531287
25/01/2023 259.60p 270.20p 251.20p 251.20p 2783992
24/01/2023 247.50p 255.10p 247.50p 248.60p 1717720
23/01/2023 248.80p 249.10p 240.54p 247.00p 2305491
20/01/2023 235.00p 248.20p 234.90p 243.50p 2374088
19/01/2023 243.80p 248.10p 235.20p 235.30p 2261937
18/01/2023 250.00p 255.60p 248.20p 248.20p 1582508
17/01/2023 252.30p 254.29p 244.60p 248.70p 2672119
16/01/2023 266.60p 267.30p 252.00p 252.20p 2098692
13/01/2023 255.00p 268.50p 255.00p 261.50p 1677873
12/01/2023 252.50p 268.30p 250.40p 256.80p 4285192
11/01/2023 266.60p 270.00p 238.77p 250.70p 7524555
10/01/2023 280.50p 293.50p 280.50p 293.40p 3183133
09/01/2023 285.50p 292.99p 280.83p 284.60p 1428069
06/01/2023 282.00p 287.40p 277.90p 285.00p 2410740
05/01/2023 268.10p 291.00p 265.89p 285.00p 7784662
04/01/2023 266.10p 271.30p 263.30p 269.30p 3305011
03/01/2023 262.10p 271.30p 260.10p 265.90p 1666904
30/12/2022 269.80p 269.80p 257.60p 258.70p 459687
29/12/2022 260.00p 266.60p 254.30p 263.70p 1262874
28/12/2022 263.90p 265.59p 255.80p 255.80p 1191958
23/12/2022 255.30p 271.10p 255.30p 266.00p 606471
22/12/2022 268.80p 272.40p 259.60p 259.60p 1632744
21/12/2022 267.30p 272.40p 265.10p 271.40p 6560383
20/12/2022 263.50p 272.20p 263.48p 267.80p 1477474
19/12/2022 281.80p 282.30p 267.80p 269.40p 1181982
16/12/2022 289.40p 289.40p 268.60p 279.00p 15472570
15/12/2022 293.00p 293.40p 281.70p 283.00p 3559232
14/12/2022 300.50p 305.00p 291.60p 292.10p 2170767
13/12/2022 312.00p 315.20p 302.10p 304.30p 2957275
12/12/2022 300.10p 312.00p 300.10p 309.70p 3020570
09/12/2022 311.90p 314.50p 305.40p 307.00p 1635861
08/12/2022 315.10p 319.59p 308.57p 311.90p 2098495
07/12/2022 322.30p 330.50p 311.60p 312.00p 2588226
06/12/2022 349.30p 349.30p 320.70p 323.90p 2416425
05/12/2022 362.00p 364.40p 347.65p 350.50p 1403036
02/12/2022 354.10p 368.20p 350.00p 361.40p 1194132
01/12/2022 351.00p 362.70p 349.20p 355.80p 6580890
30/11/2022 350.00p 356.20p 334.54p 341.00p 6194822
29/11/2022 363.00p 363.00p 348.30p 355.90p 1208212
28/11/2022 368.60p 373.70p 354.60p 358.30p 1131421
25/11/2022 371.70p 375.50p 365.00p 372.80p 565915
24/11/2022 379.90p 383.80p 371.70p 373.50p 869073
23/11/2022 371.40p 377.90p 359.70p 375.70p 870682
22/11/2022 375.00p 379.78p 368.90p 374.20p 1026324
21/11/2022 368.80p 387.70p 363.90p 379.50p 1841082
18/11/2022 374.30p 374.90p 360.20p 366.90p 1583646
17/11/2022 375.00p 375.40p 364.70p 369.30p 1365234
16/11/2022 380.00p 388.90p 364.00p 371.30p 3186777
15/11/2022 395.20p 399.90p 375.20p 380.00p 2855667
14/11/2022 402.00p 415.00p 392.00p 395.20p 2410398
11/11/2022 384.00p 401.57p 380.00p 395.90p 5164784
10/11/2022 355.00p 383.60p 349.20p 377.70p 2041103
09/11/2022 351.00p 365.50p 351.00p 361.70p 870586
08/11/2022 364.20p 364.20p 351.64p 359.70p 697834
07/11/2022 355.00p 367.25p 343.50p 355.70p 3019534
04/11/2022 350.00p 359.10p 344.82p 348.90p 1914258
03/11/2022 353.00p 358.12p 339.26p 342.80p 750341
02/11/2022 362.70p 370.18p 358.50p 359.00p 1254819
01/11/2022 351.00p 376.80p 351.00p 362.20p 1861744
31/10/2022 355.00p 361.61p 351.00p 357.50p 548405
28/10/2022 347.20p 352.80p 345.40p 351.50p 1079806
27/10/2022 362.20p 362.20p 344.60p 355.30p 858015
26/10/2022 347.30p 369.70p 347.30p 362.20p 1043454
25/10/2022 337.20p 356.40p 330.60p 355.20p 2305408
24/10/2022 347.90p 352.40p 331.96p 341.80p 2848608
21/10/2022 362.80p 372.20p 343.10p 347.90p 4148219
20/10/2022 329.20p 366.80p 327.90p 365.50p 5834062
19/10/2022 343.80p 347.60p 329.64p 336.50p 1065930
18/10/2022 347.00p 348.62p 330.60p 342.70p 4753573
17/10/2022 299.20p 348.00p 299.10p 343.40p 6887869
14/10/2022 303.20p 317.20p 292.00p 303.40p 1941043
13/10/2022 285.10p 299.80p 275.00p 297.00p 8340410
12/10/2022 292.30p 300.79p 284.20p 286.00p 2474660

*Close Price adjusted for both dividends and splits