436.80p+8.80 (+2.06%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Darktrace PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024430.30p438.20p424.10p428.00p1,500,415
Mar 26, 2024429.40p447.20p429.20p432.00p2,159,364
Mar 25, 2024423.00p437.50p421.03p429.00p2,477,304
Mar 22, 2024410.00p429.11p405.00p427.10p31,047,448
Mar 21, 2024462.00p464.00p452.00p461.00p2,810,123
Mar 20, 2024455.70p471.00p453.91p455.20p3,973,032
Mar 19, 2024454.10p473.10p447.20p459.80p7,045,771
Mar 18, 2024481.80p482.20p460.60p462.80p2,397,653
Mar 15, 2024494.30p501.60p469.00p482.70p24,762,901
Mar 14, 2024463.60p491.82p459.74p490.40p4,649,484
Mar 13, 2024456.00p473.30p449.90p458.30p3,592,452
Mar 12, 2024446.90p456.26p428.30p455.30p6,261,683
Mar 11, 2024379.10p437.00p378.50p436.20p8,150,611
Mar 8, 2024382.00p393.40p367.60p377.40p3,227,692
Mar 7, 2024380.50p417.00p365.50p373.70p11,075,229
Mar 6, 2024351.00p357.80p347.20p352.00p937,594
Mar 5, 2024340.30p353.20p340.20p344.10p2,051,190
Mar 4, 2024360.80p360.80p338.28p341.60p1,786,805
Mar 1, 2024365.30p365.70p354.80p360.80p1,291,412
Feb 29, 2024353.00p361.70p353.00p356.90p1,486,237
Feb 28, 2024362.00p364.60p350.70p355.40p999,259
Feb 27, 2024348.10p362.20p346.10p361.00p1,438,097
Feb 26, 2024345.00p353.40p344.60p346.00p1,771,669
Feb 23, 2024361.70p362.30p346.70p349.30p4,276,047
Feb 22, 2024348.00p362.20p345.10p356.20p1,746,480
Feb 21, 2024351.40p352.29p327.00p342.00p3,896,921
Feb 20, 2024352.80p366.13p347.30p360.00p2,377,800
Feb 19, 2024350.70p351.60p343.30p351.60p2,759,364
Feb 16, 2024346.00p351.30p343.10p351.30p1,092,857
Feb 15, 2024353.10p353.10p341.40p346.00p983,496
Feb 14, 2024353.90p354.50p344.90p345.10p5,382,225
Feb 13, 2024351.70p355.20p344.00p351.20p1,564,884
Feb 12, 2024353.00p359.10p347.60p355.00p2,038,590
Feb 9, 2024356.70p359.50p349.00p352.60p2,087,256
Feb 8, 2024362.80p366.30p343.40p349.60p6,544,405
Feb 7, 2024350.00p360.70p347.79p360.70p2,480,550
Feb 6, 2024339.40p344.10p335.38p344.10p1,891,894
Feb 5, 2024341.10p347.04p338.60p338.60p1,126,131
Feb 2, 2024346.10p351.16p340.60p341.80p1,075,892
Feb 1, 2024339.00p351.30p337.60p342.80p1,354,062
Jan 31, 2024356.50p360.80p344.30p344.30p1,552,405
Jan 30, 2024353.20p360.70p350.40p359.50p4,817,808
Jan 29, 2024343.70p350.60p341.60p350.40p934,112
Jan 26, 2024349.10p354.80p343.10p350.50p1,244,751
Jan 25, 2024343.30p348.65p339.40p348.10p1,450,882
Jan 24, 2024345.30p356.20p345.30p346.30p1,136,588
Jan 23, 2024351.10p354.90p346.60p348.40p771,555
Jan 22, 2024344.90p350.30p344.00p349.30p1,130,706
Jan 19, 2024358.80p364.90p342.00p344.90p7,028,797
Jan 18, 2024350.20p358.90p343.60p358.90p1,862,783
Showing 1 to 50 of 253