Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits