Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/12/2021 428.60p 428.60p 416.80p 420.20p 200017
30/12/2021 416.80p 427.53p 414.65p 420.00p 929987
29/12/2021 414.40p 441.60p 414.00p 415.00p 6287355
24/12/2021 420.00p 420.00p 409.20p 411.20p 192819
23/12/2021 422.80p 427.20p 409.07p 413.80p 784408
22/12/2021 411.20p 427.40p 408.20p 425.60p 1304122
21/12/2021 402.60p 426.40p 399.20p 408.60p 5326796
20/12/2021 416.80p 424.80p 397.20p 400.60p 4837678
17/12/2021 409.00p 424.40p 394.05p 420.00p 17888408
16/12/2021 407.00p 430.55p 405.40p 411.00p 3561111
15/12/2021 381.80p 406.80p 378.87p 398.60p 2654800
14/12/2021 393.40p 403.20p 375.00p 376.00p 1915607
13/12/2021 397.00p 406.80p 390.37p 391.80p 1426885
10/12/2021 415.00p 420.45p 397.00p 397.00p 1786099
09/12/2021 412.20p 430.20p 402.13p 414.40p 2085219
08/12/2021 428.40p 434.03p 405.60p 409.80p 2516485
07/12/2021 422.60p 437.30p 416.40p 429.00p 3077435
06/12/2021 430.00p 436.11p 413.00p 416.20p 3817203
03/12/2021 436.00p 449.40p 423.88p 426.80p 2055646
02/12/2021 477.20p 479.80p 433.80p 433.80p 2231340
01/12/2021 460.20p 488.60p 456.60p 476.60p 2424883
30/11/2021 466.80p 473.00p 448.40p 460.00p 2501972
29/11/2021 481.80p 485.40p 461.20p 462.00p 1449155
26/11/2021 480.00p 489.80p 458.75p 471.00p 1940786
25/11/2021 489.00p 500.68p 479.00p 479.60p 1885848
24/11/2021 499.40p 505.84p 475.19p 489.00p 2709445
23/11/2021 508.00p 516.00p 490.80p 498.80p 2716877
22/11/2021 529.50p 544.00p 502.50p 509.00p 2635916
19/11/2021 523.50p 540.44p 512.97p 527.50p 8578345
18/11/2021 548.50p 549.60p 523.50p 524.50p 1070360
17/11/2021 547.00p 557.50p 530.36p 550.00p 2142955
16/11/2021 567.50p 569.50p 536.50p 544.00p 3499456
15/11/2021 581.50p 594.94p 562.73p 568.50p 2208694
12/11/2021 607.50p 607.50p 580.00p 582.00p 6554478
11/11/2021 598.50p 617.00p 596.36p 609.00p 2304855
10/11/2021 605.50p 627.50p 588.00p 599.50p 3182858
09/11/2021 646.50p 651.10p 605.50p 610.00p 2993875
08/11/2021 578.00p 651.00p 575.85p 649.50p 5411984
05/11/2021 599.50p 599.50p 576.00p 577.50p 3008650
04/11/2021 594.00p 604.50p 573.34p 599.00p 3342849
03/11/2021 565.00p 608.50p 565.00p 600.00p 15526078
02/11/2021 680.00p 702.15p 630.00p 632.50p 4885346
01/11/2021 803.00p 804.50p 680.00p 681.50p 5051975
29/10/2021 776.00p 815.50p 762.08p 802.50p 1782847
28/10/2021 731.50p 780.00p 724.00p 779.50p 1870588
27/10/2021 741.00p 761.50p 668.00p 730.50p 4229824
26/10/2021 760.00p 760.00p 693.50p 733.50p 8994192
25/10/2021 915.00p 937.10p 693.00p 750.00p 10104454
22/10/2021 953.50p 969.50p 931.94p 945.50p 850322
21/10/2021 896.50p 953.31p 893.00p 950.00p 2857553
20/10/2021 928.00p 932.00p 907.50p 911.50p 690249
19/10/2021 880.50p 925.00p 880.00p 925.00p 1322953
18/10/2021 922.00p 932.50p 867.22p 875.00p 1789109
15/10/2021 962.00p 988.50p 879.00p 879.00p 5639276
14/10/2021 926.50p 983.00p 922.00p 957.00p 3043378
13/10/2021 850.00p 910.50p 821.50p 904.50p 4472467
12/10/2021 834.50p 865.73p 784.50p 840.00p 2229224
11/10/2021 891.00p 895.00p 806.50p 831.00p 1681031
08/10/2021 855.00p 872.00p 841.20p 872.00p 929714
07/10/2021 842.00p 858.50p 820.50p 853.00p 883816
06/10/2021 841.00p 864.50p 750.90p 827.50p 1190990
05/10/2021 797.50p 844.50p 783.62p 840.50p 2909871
04/10/2021 794.50p 815.00p 786.00p 790.50p 2230485
01/10/2021 760.00p 808.00p 722.50p 794.00p 11954900
30/09/2021 828.00p 853.00p 809.12p 820.00p 1197303
29/09/2021 825.00p 860.50p 804.50p 815.50p 1290848
28/09/2021 854.00p 880.50p 784.30p 813.50p 2350805
27/09/2021 912.00p 919.00p 841.31p 864.00p 1592268
24/09/2021 992.50p 1,003.00p 893.37p 909.00p 2328111
23/09/2021 925.00p 997.00p 917.50p 985.00p 1819255
22/09/2021 890.00p 938.76p 886.00p 916.50p 1492059
21/09/2021 870.00p 910.00p 836.50p 901.50p 1187381
20/09/2021 866.00p 880.50p 840.50p 865.00p 2312096
17/09/2021 822.50p 922.50p 815.50p 865.50p 13992666
16/09/2021 749.00p 822.00p 738.00p 818.00p 2861480
15/09/2021 655.00p 745.50p 647.50p 731.00p 3927631
14/09/2021 672.00p 692.00p 627.53p 638.50p 1471775
13/09/2021 723.00p 736.00p 666.69p 670.00p 1023745
10/09/2021 705.00p 741.50p 705.00p 728.00p 603038
09/09/2021 755.00p 755.00p 698.00p 725.50p 928668
08/09/2021 713.00p 758.00p 711.00p 738.00p 1631809
07/09/2021 698.50p 720.94p 690.50p 712.00p 872557
06/09/2021 688.00p 695.00p 667.50p 692.50p 721666
03/09/2021 641.00p 681.50p 631.50p 681.50p 1006563
02/09/2021 648.00p 654.00p 633.00p 633.00p 530544
01/09/2021 645.00p 647.50p 623.50p 644.50p 998892
31/08/2021 620.00p 647.50p 608.00p 620.00p 1265611
27/08/2021 616.00p 631.50p 606.50p 606.50p 804990
26/08/2021 591.50p 621.00p 585.00p 615.00p 668661
25/08/2021 590.00p 595.50p 570.00p 594.50p 370361
24/08/2021 587.50p 594.50p 580.00p 586.00p 451784
23/08/2021 610.00p 611.45p 574.00p 578.00p 611683
20/08/2021 560.00p 592.00p 560.00p 582.50p 474092
19/08/2021 577.50p 577.50p 555.50p 560.00p 503479
18/08/2021 570.50p 601.20p 567.00p 575.00p 857260
17/08/2021 580.00p 586.30p 543.00p 570.00p 1901220
16/08/2021 615.00p 618.13p 583.50p 585.00p 771949
13/08/2021 630.00p 630.00p 612.00p 618.00p 611171
12/08/2021 642.50p 642.50p 605.00p 620.00p 1399540
11/08/2021 625.00p 643.00p 614.00p 620.00p 527688
10/08/2021 619.50p 637.50p 587.13p 625.00p 1286746
09/08/2021 640.00p 645.00p 598.00p 611.50p 1445750
06/08/2021 635.00p 657.50p 620.50p 640.00p 12985732
05/08/2021 697.00p 700.00p 653.00p 685.00p 623652
04/08/2021 699.00p 710.00p 657.74p 690.00p 1122386
03/08/2021 745.00p 752.50p 683.95p 696.50p 1750180
02/08/2021 782.00p 782.00p 723.00p 734.00p 518966
30/07/2021 766.50p 785.00p 743.95p 765.00p 727748
29/07/2021 731.50p 763.50p 716.60p 749.50p 745561
28/07/2021 710.00p 748.00p 680.17p 731.50p 758030
27/07/2021 711.50p 732.00p 704.00p 706.00p 1493421
26/07/2021 715.00p 736.98p 692.50p 715.00p 1492598
23/07/2021 680.00p 716.00p 634.50p 692.00p 1323370
22/07/2021 719.00p 749.00p 595.11p 672.00p 2017426
21/07/2021 739.00p 787.00p 710.50p 718.00p 1580959
20/07/2021 673.50p 739.00p 664.50p 720.00p 2434947
19/07/2021 653.50p 690.66p 639.00p 667.00p 1147264
16/07/2021 610.00p 677.50p 602.00p 650.00p 1769764
15/07/2021 595.00p 664.00p 585.00p 599.50p 2021170
14/07/2021 554.00p 599.50p 544.44p 577.50p 797235
13/07/2021 534.50p 555.50p 523.53p 546.50p 430418
12/07/2021 553.50p 559.50p 526.50p 530.50p 1839609
09/07/2021 549.00p 576.94p 535.86p 551.50p 1168314
08/07/2021 546.50p 548.50p 514.50p 535.00p 1092253
07/07/2021 539.50p 542.50p 511.50p 535.00p 801544
06/07/2021 510.00p 546.00p 501.50p 515.00p 908224
05/07/2021 500.00p 513.50p 475.40p 506.50p 659527
02/07/2021 479.80p 490.00p 464.46p 475.00p 686768
01/07/2021 461.80p 475.20p 438.20p 466.60p 702983
30/06/2021 494.00p 494.00p 452.80p 458.80p 981619
29/06/2021 525.00p 525.00p 483.60p 488.20p 653937
28/06/2021 512.50p 524.50p 499.20p 522.00p 685934
25/06/2021 510.00p 525.92p 505.00p 510.50p 993548
24/06/2021 499.20p 520.50p 482.20p 512.50p 1743456
23/06/2021 480.00p 497.40p 465.00p 481.40p 785772
22/06/2021 468.40p 480.00p 462.00p 474.00p 1227686
21/06/2021 486.40p 489.80p 450.00p 458.40p 1407095
18/06/2021 443.00p 483.40p 433.20p 483.40p 5217112
17/06/2021 418.40p 440.00p 393.40p 440.00p 1319415
16/06/2021 394.60p 409.80p 380.20p 399.60p 728216
15/06/2021 372.00p 383.00p 361.09p 377.60p 1898061
14/06/2021 366.80p 374.80p 356.00p 363.00p 587934
11/06/2021 364.40p 364.40p 346.73p 356.00p 2622490
10/06/2021 350.00p 356.00p 344.40p 354.00p 2056590
09/06/2021 337.00p 348.20p 335.80p 339.20p 417040
08/06/2021 344.00p 350.00p 335.20p 337.20p 283251
07/06/2021 341.00p 350.00p 337.00p 337.80p 191961
04/06/2021 358.00p 358.00p 340.00p 341.60p 243764
03/06/2021 355.00p 361.60p 345.20p 347.00p 333072
02/06/2021 350.00p 368.00p 346.20p 351.80p 590354
01/06/2021 360.00p 360.00p 344.40p 347.80p 268652
28/05/2021 352.00p 355.00p 342.11p 344.20p 185297
27/05/2021 365.00p 365.00p 345.00p 350.60p 393528
26/05/2021 365.00p 365.00p 348.00p 350.00p 300896
25/05/2021 355.00p 367.20p 343.20p 353.00p 621176
24/05/2021 358.80p 359.80p 338.95p 342.60p 376481
21/05/2021 347.60p 361.80p 347.60p 350.00p 487580
20/05/2021 336.40p 367.80p 336.40p 352.00p 1196444
19/05/2021 349.40p 358.80p 335.40p 341.00p 702689
18/05/2021 370.00p 370.00p 335.14p 345.00p 689056
17/05/2021 365.40p 394.20p 345.20p 350.00p 952013
14/05/2021 370.00p 403.80p 355.00p 359.00p 1377976
13/05/2021 390.00p 423.54p 389.00p 365.00p 1544222
12/05/2021 400.00p 450.00p 387.00p 387.00p 2053102
11/05/2021 363.20p 398.20p 350.60p 385.00p 1535120
10/05/2021 340.00p 360.95p 336.72p 354.85p 2413586
07/05/2021 332.60p 340.48p 326.00p 337.00p 975000
06/05/2021 320.00p 351.50p 315.05p 320.50p 1740181
05/05/2021 331.00p 337.75p 310.10p 315.00p 1000676
04/05/2021 330.00p 347.75p 320.00p 323.45p 3506343
30/04/2021 349.00p 360.00p 250.00p 330.00p 27142704

*Close Price adjusted for both dividends and splits