414.00p-12.40 (-2.91%)15 Aug 2022, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Darktrace PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 12, 2022399.00p431.10p391.94p426.40p3,969,525
Aug 11, 2022380.10p400.00p376.48p400.00p2,867,197
Aug 10, 2022384.40p384.40p366.37p380.90p1,216,061
Aug 9, 2022373.70p385.40p373.20p377.10p499,992
Aug 8, 2022386.70p391.90p369.40p379.70p888,940
Aug 5, 2022399.50p400.70p386.80p387.60p1,024,532
Aug 4, 2022399.00p402.65p397.00p400.00p7,278,788
Aug 3, 2022381.00p400.00p374.82p399.90p4,103,758
Aug 2, 2022383.00p383.00p371.40p381.80p1,101,437
Aug 1, 2022375.00p377.70p360.90p374.80p577,441
Jul 29, 2022365.50p378.30p360.10p374.90p1,458,916
Jul 28, 2022357.40p361.30p347.00p360.70p1,120,906
Jul 27, 2022365.00p366.30p350.77p353.70p1,375,728
Jul 26, 2022370.10p370.10p357.50p360.70p926,033
Jul 25, 2022382.20p384.00p365.00p365.90p987,582
Jul 22, 2022373.30p379.56p370.98p378.00p1,040,529
Jul 21, 2022370.00p380.00p368.54p369.50p1,296,480
Jul 20, 2022353.40p369.00p352.98p369.00p2,436,920
Jul 19, 2022345.70p366.70p335.00p351.50p3,813,136
Jul 18, 2022342.00p342.00p328.03p335.30p2,212,732
Jul 15, 2022321.30p342.77p319.93p336.50p4,857,053
Jul 14, 2022339.90p347.70p319.70p323.40p1,702,550
Jul 13, 2022321.70p340.50p320.81p336.80p1,946,173
Jul 12, 2022319.80p340.60p319.60p322.10p2,626,880
Jul 11, 2022312.60p333.89p309.32p326.80p1,444,612
Jul 8, 2022303.90p319.20p303.90p315.00p1,580,310
Jul 7, 2022296.10p310.70p296.10p310.50p1,322,916
Jul 6, 2022292.20p301.50p289.37p300.00p1,268,342
Jul 5, 2022292.50p298.10p281.30p292.10p1,694,722
Jul 4, 2022296.80p301.60p287.10p287.60p3,538,569
Jul 1, 2022289.90p301.10p283.70p292.60p2,373,011
Jun 30, 2022311.60p311.60p294.00p294.60p2,297,911
Jun 29, 2022322.80p326.70p309.49p314.00p3,072,255
Jun 28, 2022338.90p341.00p326.50p329.00p2,091,010
Jun 27, 2022337.60p351.60p336.80p337.90p1,145,618
Jun 24, 2022319.70p339.60p316.20p335.30p2,360,799
Jun 23, 2022310.40p322.00p310.40p320.40p1,154,387
Jun 22, 2022318.00p320.00p302.40p320.00p4,846,578
Jun 21, 2022326.20p326.80p312.60p319.30p1,494,204
Jun 20, 2022318.80p330.20p317.40p323.40p1,139,310
Jun 17, 2022318.00p326.50p288.50p324.40p18,149,806
Jun 16, 2022350.00p369.20p317.10p317.80p3,209,790
Jun 15, 2022346.40p359.10p333.34p352.70p2,835,327
Jun 14, 2022345.00p357.90p344.10p344.10p2,002,672
Jun 13, 2022342.50p357.80p337.00p350.00p2,932,335
Jun 10, 2022367.20p367.20p339.20p350.00p5,434,313
Jun 9, 2022374.90p378.20p348.80p363.80p10,302,658
Jun 8, 2022364.70p376.15p361.90p375.00p3,355,671
Jun 7, 2022362.90p372.40p360.40p363.70p1,178,701
Jun 6, 2022369.30p380.70p362.60p374.80p2,146,240
Showing 1 to 50 of 251