Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/10/2022 300.00p 308.80p 295.10p 298.20p 2405925
10/10/2022 297.30p 308.80p 287.90p 303.70p 4056690
07/10/2022 315.00p 322.20p 299.95p 303.00p 1111022
06/10/2022 309.90p 320.10p 301.50p 315.40p 1568438
05/10/2022 306.10p 315.50p 304.30p 304.30p 776673
04/10/2022 305.10p 314.07p 294.00p 311.60p 2567374
03/10/2022 295.80p 306.30p 287.00p 302.60p 1448072
30/09/2022 292.70p 301.10p 287.50p 295.10p 1386676
29/09/2022 318.20p 318.20p 286.60p 299.00p 2395747
28/09/2022 317.50p 321.20p 297.50p 313.80p 3680394
27/09/2022 315.90p 327.60p 312.20p 312.20p 1472100
26/09/2022 302.60p 330.04p 298.10p 321.60p 1560752
23/09/2022 321.70p 322.20p 296.90p 303.20p 5983525
22/09/2022 346.90p 359.40p 312.53p 313.70p 5062903
21/09/2022 343.00p 357.00p 341.10p 353.70p 3897354
20/09/2022 355.20p 370.40p 344.97p 348.90p 1427968
19/09/2022 376.10p 381.60p 343.85p 353.70p 11770152
16/09/2022 376.10p 381.60p 343.85p 353.70p 11770021
15/09/2022 387.10p 391.70p 377.45p 382.40p 1653835
14/09/2022 372.10p 385.90p 364.90p 380.60p 3496118
13/09/2022 394.00p 396.75p 361.50p 369.70p 2563613
12/09/2022 391.90p 399.50p 368.50p 385.40p 2796087
09/09/2022 346.20p 388.00p 344.35p 379.20p 5050390
08/09/2022 363.40p 374.21p 330.95p 337.10p 9545026
07/09/2022 500.00p 520.60p 497.50p 514.80p 3352712
06/09/2022 505.00p 515.00p 500.00p 513.20p 3017591
05/09/2022 500.00p 513.00p 490.40p 507.80p 1083252
02/09/2022 495.00p 508.20p 490.00p 504.00p 996871
01/09/2022 501.60p 519.40p 495.74p 503.80p 963391
31/08/2022 518.00p 524.80p 508.00p 511.20p 2741807
30/08/2022 519.80p 529.60p 501.80p 511.60p 3776848
29/08/2022 515.60p 532.20p 508.70p 524.60p 7937613
26/08/2022 515.60p 532.20p 508.70p 524.60p 7904271
25/08/2022 518.00p 519.80p 501.00p 512.00p 3108718
24/08/2022 514.80p 533.00p 512.00p 514.60p 2999607
23/08/2022 525.20p 543.60p 521.20p 527.00p 4039365
22/08/2022 536.00p 544.34p 515.20p 522.40p 3525636
19/08/2022 535.00p 560.80p 509.20p 544.00p 3642135
18/08/2022 540.80p 550.00p 535.00p 542.40p 2898831
17/08/2022 509.20p 552.40p 505.24p 540.60p 8200305
16/08/2022 491.00p 538.62p 481.10p 515.20p 11782104
15/08/2022 421.20p 428.50p 400.00p 414.80p 7992948
12/08/2022 399.00p 431.10p 391.94p 426.40p 3313361
11/08/2022 380.10p 400.00p 376.48p 400.00p 2678611
10/08/2022 384.40p 384.40p 366.37p 380.90p 1138241
09/08/2022 373.70p 385.40p 373.20p 377.10p 431504
08/08/2022 386.70p 391.90p 369.40p 379.70p 734631
05/08/2022 399.50p 400.70p 386.80p 387.60p 847438
04/08/2022 399.00p 402.65p 397.00p 400.00p 1256658
03/08/2022 381.00p 400.00p 374.83p 399.90p 1080275
02/08/2022 383.00p 383.00p 371.40p 381.80p 1033989
01/08/2022 375.00p 377.70p 360.90p 374.80p 538931
29/07/2022 365.50p 378.30p 360.10p 374.90p 1383426
28/07/2022 357.40p 361.30p 347.00p 360.70p 1091580
27/07/2022 365.00p 366.30p 350.77p 353.70p 1293243
26/07/2022 370.10p 370.10p 357.50p 360.70p 711281
25/07/2022 382.20p 384.00p 365.00p 365.90p 810707
22/07/2022 373.30p 379.56p 370.97p 378.00p 991070
21/07/2022 370.00p 380.00p 368.54p 369.50p 1188059
20/07/2022 353.40p 369.00p 352.98p 369.00p 2372711
19/07/2022 345.70p 366.70p 335.00p 351.50p 3588974
18/07/2022 337.60p 342.00p 328.03p 335.30p 2085137
15/07/2022 321.30p 342.77p 319.93p 336.50p 4716875
14/07/2022 339.90p 347.70p 319.70p 323.40p 1352879
13/07/2022 321.70p 340.50p 320.81p 336.80p 1630384
12/07/2022 319.80p 340.60p 319.60p 322.10p 1767257
11/07/2022 312.60p 333.89p 309.32p 326.80p 1241722
08/07/2022 303.90p 319.20p 303.90p 315.00p 1410424
07/07/2022 296.10p 310.70p 296.10p 310.50p 1086361
06/07/2022 292.20p 301.50p 289.37p 300.00p 1108915
05/07/2022 292.50p 298.10p 281.30p 292.10p 1220273
04/07/2022 296.80p 301.60p 287.10p 287.60p 3407789
01/07/2022 289.90p 301.10p 283.70p 292.60p 1926319
30/06/2022 311.60p 311.60p 294.00p 294.60p 2031964
29/06/2022 322.80p 326.70p 309.49p 314.00p 3006857
28/06/2022 338.90p 341.00p 326.50p 329.00p 1533304
27/06/2022 337.60p 351.60p 336.80p 337.90p 863806
24/06/2022 319.70p 339.60p 316.20p 335.30p 1574183
23/06/2022 310.40p 322.00p 310.40p 320.40p 969200
22/06/2022 318.00p 320.00p 302.40p 320.00p 4752337
21/06/2022 326.20p 326.80p 312.60p 319.30p 780163
20/06/2022 318.80p 330.20p 317.40p 323.40p 923556
17/06/2022 318.00p 326.50p 288.50p 324.40p 14530367
16/06/2022 350.00p 369.20p 317.10p 317.80p 2941543
15/06/2022 346.40p 359.10p 333.34p 352.70p 2071759
14/06/2022 345.00p 357.90p 344.10p 344.10p 1754332
13/06/2022 342.50p 357.80p 337.00p 350.00p 2380873
10/06/2022 367.20p 367.20p 339.20p 350.00p 5216204
09/06/2022 374.90p 378.20p 348.80p 363.80p 10037214
08/06/2022 364.70p 376.15p 361.90p 375.00p 2939070
07/06/2022 362.90p 372.40p 360.40p 363.70p 931039
06/06/2022 369.30p 380.70p 362.60p 374.80p 2003610
03/06/2022 374.00p 376.60p 362.69p 363.60p 1581809
02/06/2022 374.00p 376.60p 362.69p 363.60p 1581809
01/06/2022 374.00p 376.60p 362.69p 363.60p 1581809
31/05/2022 369.80p 372.67p 354.60p 366.80p 8303193
30/05/2022 361.90p 374.07p 361.30p 366.20p 887289
27/05/2022 369.60p 369.60p 353.00p 358.70p 1391455
26/05/2022 358.30p 370.80p 348.10p 362.70p 1955885
25/05/2022 349.40p 354.10p 330.00p 352.30p 2020544
24/05/2022 368.60p 377.38p 352.60p 354.50p 2883578
23/05/2022 369.20p 377.20p 361.60p 368.30p 1889547
20/05/2022 348.00p 380.30p 344.09p 363.10p 4393567
19/05/2022 330.30p 342.50p 312.60p 340.00p 4796522
18/05/2022 379.60p 379.90p 319.80p 323.20p 6750088
17/05/2022 375.00p 396.60p 375.00p 381.00p 1823827
16/05/2022 393.50p 396.00p 372.60p 382.70p 2579687
13/05/2022 400.10p 402.60p 382.70p 395.50p 4369750
12/05/2022 392.60p 395.41p 371.50p 388.70p 3856480
11/05/2022 416.60p 434.00p 398.20p 401.50p 2821444
10/05/2022 419.20p 430.70p 411.40p 419.10p 1744052
09/05/2022 423.20p 433.70p 408.30p 412.20p 3870488
06/05/2022 432.60p 433.56p 406.00p 424.70p 2596304
05/05/2022 429.80p 446.90p 428.00p 437.30p 3846265
04/05/2022 424.80p 429.80p 417.38p 425.80p 1329517
03/05/2022 431.90p 453.98p 421.20p 422.60p 3587339
02/05/2022 430.00p 440.80p 423.90p 434.30p 2217683
29/04/2022 430.00p 440.80p 423.90p 434.30p 2216569
28/04/2022 416.00p 436.40p 416.00p 422.10p 3400622
27/04/2022 430.00p 433.86p 405.70p 420.80p 3224445
26/04/2022 424.60p 426.00p 402.12p 416.50p 2027744
25/04/2022 418.70p 435.30p 410.30p 416.00p 2558907
22/04/2022 410.90p 426.20p 405.85p 424.40p 2632869
21/04/2022 405.90p 435.40p 405.90p 418.10p 3550076
20/04/2022 377.00p 417.00p 377.00p 411.20p 3019537
19/04/2022 363.50p 389.09p 361.38p 384.20p 3944150
18/04/2022 404.40p 418.60p 364.00p 364.90p 17270980
15/04/2022 404.40p 418.60p 364.00p 364.90p 17270980
14/04/2022 404.40p 418.60p 364.00p 364.90p 17270980
13/04/2022 459.80p 479.54p 383.00p 399.80p 7380789
12/04/2022 447.20p 461.20p 432.20p 452.50p 4009295
11/04/2022 437.90p 453.32p 413.10p 446.40p 5837378
08/04/2022 429.60p 455.70p 427.00p 437.90p 4074193
07/04/2022 417.00p 428.30p 404.52p 424.50p 1342906
06/04/2022 427.70p 427.70p 408.08p 418.00p 1258394
05/04/2022 439.00p 442.34p 414.38p 424.60p 3565352
04/04/2022 449.70p 460.80p 446.40p 451.00p 1125123
01/04/2022 449.60p 459.90p 444.25p 450.50p 1254462
31/03/2022 460.80p 460.80p 447.20p 450.00p 886281
30/03/2022 462.20p 463.20p 447.40p 450.60p 3242353
29/03/2022 455.00p 459.00p 444.40p 455.00p 1585890
28/03/2022 454.60p 454.60p 437.00p 447.00p 1987422
25/03/2022 454.20p 486.40p 445.80p 446.20p 3117805
24/03/2022 450.80p 454.80p 440.26p 448.80p 819861
23/03/2022 459.20p 460.00p 443.80p 450.60p 1493992
22/03/2022 439.60p 456.44p 439.60p 450.00p 5082986
21/03/2022 461.00p 461.00p 431.20p 449.60p 1508897
18/03/2022 444.20p 459.40p 437.80p 448.80p 16468054
17/03/2022 467.00p 467.00p 445.40p 450.00p 1139585
16/03/2022 443.60p 466.20p 443.20p 453.80p 1908637
15/03/2022 445.80p 453.00p 435.25p 439.20p 1488956
14/03/2022 454.60p 463.00p 430.47p 450.20p 1499725
11/03/2022 453.80p 465.00p 438.60p 446.20p 1327594
10/03/2022 498.20p 498.62p 443.45p 454.80p 1978520
09/03/2022 472.00p 503.00p 466.80p 489.80p 2386679
08/03/2022 486.00p 505.50p 472.40p 477.00p 2451277
07/03/2022 477.60p 506.50p 461.66p 490.60p 3088882
04/03/2022 501.50p 535.96p 478.84p 489.80p 3996776
03/03/2022 504.00p 557.66p 501.55p 511.50p 8162572
02/03/2022 466.80p 492.80p 455.20p 460.00p 3688354
01/03/2022 445.60p 463.16p 442.00p 459.00p 2764851
28/02/2022 410.00p 448.00p 407.20p 442.40p 4329654
25/02/2022 370.80p 417.03p 360.20p 407.20p 5046647
24/02/2022 344.20p 358.80p 325.80p 357.00p 2395678
23/02/2022 348.80p 361.00p 342.60p 352.20p 1673861
22/02/2022 330.00p 345.20p 319.82p 343.80p 1864683
21/02/2022 320.00p 344.60p 320.00p 332.80p 2459656
18/02/2022 320.00p 332.39p 306.80p 324.00p 14510181
17/02/2022 341.40p 344.60p 316.60p 319.80p 3587265
16/02/2022 355.80p 359.40p 338.00p 343.60p 2458224
15/02/2022 358.20p 362.10p 335.60p 359.60p 3433570
14/02/2022 394.60p 396.00p 362.80p 362.80p 2504314
11/02/2022 411.40p 415.60p 399.26p 406.20p 932483
10/02/2022 401.20p 423.00p 401.20p 411.40p 1827431
09/02/2022 381.40p 409.60p 378.20p 397.80p 2104663
08/02/2022 368.80p 375.60p 360.20p 375.60p 1073386
07/02/2022 380.00p 383.80p 367.00p 371.20p 889344
04/02/2022 385.00p 391.00p 368.00p 377.00p 1193795
03/02/2022 393.80p 401.00p 381.20p 383.40p 1914234
02/02/2022 400.40p 416.00p 392.00p 399.00p 2078365
01/02/2022 411.00p 414.80p 383.00p 389.40p 1225588
31/01/2022 406.80p 412.40p 401.16p 407.80p 4356497
28/01/2022 391.40p 401.00p 384.60p 399.40p 2271101
27/01/2022 352.00p 388.00p 347.40p 388.00p 2097069
26/01/2022 353.80p 365.60p 353.40p 358.60p 1156950
25/01/2022 365.00p 376.79p 352.20p 352.40p 2220420
24/01/2022 423.00p 423.00p 361.20p 362.00p 3338568
21/01/2022 432.40p 439.00p 414.20p 424.00p 6922024
20/01/2022 415.00p 436.40p 410.80p 436.40p 1760270
19/01/2022 433.00p 446.00p 411.00p 417.00p 3763973
18/01/2022 414.00p 439.20p 408.60p 433.80p 4343421
17/01/2022 433.60p 433.60p 405.40p 413.20p 3695274
14/01/2022 436.00p 446.23p 426.20p 444.60p 1594752
13/01/2022 448.40p 459.78p 433.80p 440.00p 1851926
12/01/2022 427.60p 455.20p 427.16p 443.40p 3565937
11/01/2022 450.20p 495.20p 420.00p 422.00p 5516639
10/01/2022 384.20p 398.80p 384.20p 394.80p 1699012
07/01/2022 394.60p 401.80p 387.40p 391.40p 1388533
06/01/2022 401.00p 414.00p 388.60p 398.20p 2190178
05/01/2022 384.00p 407.13p 380.80p 402.80p 1422349

*Close Price adjusted for both dividends and splits