Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits