- Share Prices
Darktrace PLC (DARK)
436.80p+8.80 (+2.06%)28 Mar 2024, 18:28
Darktrace PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 430.30p | 438.20p | 424.10p | 428.00p | 1,500,415 |
Mar 26, 2024 | 429.40p | 447.20p | 429.20p | 432.00p | 2,159,364 |
Mar 25, 2024 | 423.00p | 437.50p | 421.03p | 429.00p | 2,477,304 |
Mar 22, 2024 | 410.00p | 429.11p | 405.00p | 427.10p | 31,047,448 |
Mar 21, 2024 | 462.00p | 464.00p | 452.00p | 461.00p | 2,810,123 |
Mar 20, 2024 | 455.70p | 471.00p | 453.91p | 455.20p | 3,973,032 |
Mar 19, 2024 | 454.10p | 473.10p | 447.20p | 459.80p | 7,045,771 |
Mar 18, 2024 | 481.80p | 482.20p | 460.60p | 462.80p | 2,397,653 |
Mar 15, 2024 | 494.30p | 501.60p | 469.00p | 482.70p | 24,762,901 |
Mar 14, 2024 | 463.60p | 491.82p | 459.74p | 490.40p | 4,649,484 |
Mar 13, 2024 | 456.00p | 473.30p | 449.90p | 458.30p | 3,592,452 |
Mar 12, 2024 | 446.90p | 456.26p | 428.30p | 455.30p | 6,261,683 |
Mar 11, 2024 | 379.10p | 437.00p | 378.50p | 436.20p | 8,150,611 |
Mar 8, 2024 | 382.00p | 393.40p | 367.60p | 377.40p | 3,227,692 |
Mar 7, 2024 | 380.50p | 417.00p | 365.50p | 373.70p | 11,075,229 |
Mar 6, 2024 | 351.00p | 357.80p | 347.20p | 352.00p | 937,594 |
Mar 5, 2024 | 340.30p | 353.20p | 340.20p | 344.10p | 2,051,190 |
Mar 4, 2024 | 360.80p | 360.80p | 338.28p | 341.60p | 1,786,805 |
Mar 1, 2024 | 365.30p | 365.70p | 354.80p | 360.80p | 1,291,412 |
Feb 29, 2024 | 353.00p | 361.70p | 353.00p | 356.90p | 1,486,237 |
Feb 28, 2024 | 362.00p | 364.60p | 350.70p | 355.40p | 999,259 |
Feb 27, 2024 | 348.10p | 362.20p | 346.10p | 361.00p | 1,438,097 |
Feb 26, 2024 | 345.00p | 353.40p | 344.60p | 346.00p | 1,771,669 |
Feb 23, 2024 | 361.70p | 362.30p | 346.70p | 349.30p | 4,276,047 |
Feb 22, 2024 | 348.00p | 362.20p | 345.10p | 356.20p | 1,746,480 |
Feb 21, 2024 | 351.40p | 352.29p | 327.00p | 342.00p | 3,896,921 |
Feb 20, 2024 | 352.80p | 366.13p | 347.30p | 360.00p | 2,377,800 |
Feb 19, 2024 | 350.70p | 351.60p | 343.30p | 351.60p | 2,759,364 |
Feb 16, 2024 | 346.00p | 351.30p | 343.10p | 351.30p | 1,092,857 |
Feb 15, 2024 | 353.10p | 353.10p | 341.40p | 346.00p | 983,496 |
Feb 14, 2024 | 353.90p | 354.50p | 344.90p | 345.10p | 5,382,225 |
Feb 13, 2024 | 351.70p | 355.20p | 344.00p | 351.20p | 1,564,884 |
Feb 12, 2024 | 353.00p | 359.10p | 347.60p | 355.00p | 2,038,590 |
Feb 9, 2024 | 356.70p | 359.50p | 349.00p | 352.60p | 2,087,256 |
Feb 8, 2024 | 362.80p | 366.30p | 343.40p | 349.60p | 6,544,405 |
Feb 7, 2024 | 350.00p | 360.70p | 347.79p | 360.70p | 2,480,550 |
Feb 6, 2024 | 339.40p | 344.10p | 335.38p | 344.10p | 1,891,894 |
Feb 5, 2024 | 341.10p | 347.04p | 338.60p | 338.60p | 1,126,131 |
Feb 2, 2024 | 346.10p | 351.16p | 340.60p | 341.80p | 1,075,892 |
Feb 1, 2024 | 339.00p | 351.30p | 337.60p | 342.80p | 1,354,062 |
Jan 31, 2024 | 356.50p | 360.80p | 344.30p | 344.30p | 1,552,405 |
Jan 30, 2024 | 353.20p | 360.70p | 350.40p | 359.50p | 4,817,808 |
Jan 29, 2024 | 343.70p | 350.60p | 341.60p | 350.40p | 934,112 |
Jan 26, 2024 | 349.10p | 354.80p | 343.10p | 350.50p | 1,244,751 |
Jan 25, 2024 | 343.30p | 348.65p | 339.40p | 348.10p | 1,450,882 |
Jan 24, 2024 | 345.30p | 356.20p | 345.30p | 346.30p | 1,136,588 |
Jan 23, 2024 | 351.10p | 354.90p | 346.60p | 348.40p | 771,555 |
Jan 22, 2024 | 344.90p | 350.30p | 344.00p | 349.30p | 1,130,706 |
Jan 19, 2024 | 358.80p | 364.90p | 342.00p | 344.90p | 7,028,797 |
Jan 18, 2024 | 350.20p | 358.90p | 343.60p | 358.90p | 1,862,783 |