Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/01/2022 427.20p 430.00p 391.00p 391.40p 2325447
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

*Close Price adjusted for both dividends and splits