580.00p+1.00 (+0.17%)14 Jun 2024, 17:15
Darktrace PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 590.00p | 595.60p | 589.60p | 595.60p | 1,422,745 |
May 21, 2024 | 593.40p | 597.40p | 592.00p | 592.80p | 1,300,763 |
May 20, 2024 | 593.40p | 625.00p | 590.68p | 595.40p | 854,843 |
May 17, 2024 | 596.60p | 596.80p | 594.60p | 595.80p | 2,686,329 |
May 16, 2024 | 596.60p | 598.00p | 585.40p | 595.40p | 666,984 |
May 15, 2024 | 597.40p | 600.00p | 594.00p | 598.00p | 2,657,388 |
May 14, 2024 | 595.00p | 599.00p | 594.80p | 596.00p | 1,358,271 |
May 13, 2024 | 597.60p | 602.80p | 595.00p | 595.00p | 3,867,581 |
May 10, 2024 | 597.00p | 600.80p | 593.20p | 599.20p | 3,414,125 |
May 9, 2024 | 596.80p | 600.80p | 596.00p | 597.00p | 2,407,471 |
May 8, 2024 | 598.60p | 625.00p | 596.60p | 597.00p | 6,522,556 |
May 7, 2024 | 600.00p | 602.60p | 596.40p | 596.40p | 9,171,936 |
May 3, 2024 | 600.00p | 604.80p | 596.20p | 601.40p | 3,619,593 |
May 2, 2024 | 600.00p | 601.00p | 601.00p | 601.00p | 13,322,915 |
May 1, 2024 | 601.00p | 604.80p | 600.40p | 602.00p | 5,268,466 |
Apr 30, 2024 | 604.00p | 604.00p | 604.00p | 602.40p | 2,248,965 |
Apr 29, 2024 | 600.00p | 605.80p | 597.60p | 603.40p | 8,210,249 |
Apr 26, 2024 | 515.60p | 625.94p | 512.40p | 602.00p | 44,133,808 |
Apr 25, 2024 | 517.40p | 525.00p | 505.20p | 517.00p | 7,846,405 |
Apr 24, 2024 | 494.40p | 524.60p | 494.20p | 518.60p | 4,261,364 |
Apr 23, 2024 | 482.70p | 495.00p | 480.20p | 490.00p | 2,275,168 |
Apr 22, 2024 | 480.40p | 484.70p | 475.10p | 480.20p | 1,664,792 |
Apr 19, 2024 | 470.20p | 482.80p | 463.50p | 476.20p | 6,339,987 |
Apr 18, 2024 | 442.80p | 458.40p | 438.80p | 458.40p | 2,586,677 |
Apr 17, 2024 | 446.50p | 450.00p | 438.60p | 441.70p | 2,716,275 |
Apr 16, 2024 | 447.40p | 451.80p | 438.00p | 446.60p | 1,307,543 |
Apr 15, 2024 | 455.70p | 473.00p | 451.50p | 457.40p | 1,578,667 |
Apr 12, 2024 | 467.80p | 475.10p | 456.20p | 459.30p | 1,609,409 |
Apr 11, 2024 | 464.70p | 478.90p | 457.20p | 462.10p | 3,915,647 |
Apr 10, 2024 | 436.10p | 444.80p | 434.70p | 434.90p | 2,317,735 |
Apr 9, 2024 | 436.30p | 442.00p | 434.50p | 434.50p | 1,129,880 |
Apr 8, 2024 | 442.30p | 444.30p | 436.90p | 440.70p | 2,093,170 |
Apr 5, 2024 | 432.70p | 441.80p | 430.20p | 441.50p | 1,025,765 |
Apr 4, 2024 | 439.50p | 446.60p | 438.50p | 438.50p | 2,419,273 |
Apr 3, 2024 | 442.90p | 443.40p | 432.30p | 440.00p | 1,662,249 |
Apr 2, 2024 | 441.10p | 448.00p | 437.50p | 443.50p | 3,248,109 |
Mar 28, 2024 | 425.30p | 440.90p | 424.00p | 436.80p | 1,394,791 |
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 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Crest Nicholson Holdings PLC | 242.00 | 13.72 |
Investec PLC | 555.50 | 4.42 |
Indivior PLC | 1,318.00 | 3.37 |
Bt Group PLC | 139.55 | 3.37 |
Jlen Environmental Assets Group Limited | 86.50 | 3.22 |
Patria Private Equity Trust PLC | 550.00 | 2.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Carnival PLC | 1,077.00 | -6.39 |
Dr. Martens PLC | 80.30 | -4.52 |
Bellway PLC | 2,598.00 | -4.42 |
Burberry Group PLC | 980.20 | -4.23 |
Melrose Industries PLC | 600.60 | -4.21 |
Bae Systems PLC | 1,335.00 | -3.47 |
Risers/fallers data from previous trading day.