Darktrace (DARK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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