Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Darktrace plc logo
DARK.L
Darktrace plc
17:18:03
576.8 £
0.0000 (%0.00)
Previous Close: 576.4
Day Low₺576.8
Day High₺576.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DARK.L: Darktrace plc Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 580.2815
CLOSE 576.4591

Low

LOW 250

High

HIGH 1,003
DATEOPENHIGHLOWCLOSE
04/30/2021349360250330
05/04/2021330347.75320323.45
05/05/2021331337.75310.1315
05/06/2021320351.5315.05320.5
05/07/2021332.6340.48326337
05/10/2021340360.95336.72354.85
05/11/2021363.2398.2350.6385
05/12/2021400450387387
05/13/2021390423.54351.99365
05/14/2021370403.8355359
05/17/2021365.4394.2345.2350
05/18/2021370370335.14345
05/19/2021349.4358.8335.4341
05/20/2021336.4367.8336.4352
05/21/2021347.6361.8347.6350
05/24/2021358.8359.8338.95342.6
05/25/2021355367.2343.2353
05/26/2021365365348350
05/27/2021365365345350.6
05/28/2021352355342.11344.2
06/01/2021360360344.4347.8
06/02/2021350368346.2351.8
06/03/2021355361.6345.2347
06/04/2021358358340341.6
06/07/2021341350337337.8
06/08/2021344350335.2337.2
06/09/2021337348.2335.8339.2
06/10/2021350356344.4354
06/11/2021364.4364.4346.73356
06/14/2021366.8374.8356363
06/15/2021372383361.09377.6
06/16/2021394.6409.8380.2399.6
06/17/2021418.4440393.4440
06/18/2021443483.4433.2483.4
06/21/2021486.4489.8450458.4
06/22/2021468.4480462474
06/23/2021480497.4465481.4
06/24/2021499.2520.5482.2512.5
06/25/2021510525.92505510.5
06/28/2021512.5524.5499.2522
06/29/2021525525483.6488.2
06/30/2021494494452.8458.8
07/01/2021461.8475.2438.2466.6
07/02/2021479.8490464.46475
07/05/2021492513.5475.4506.5
07/06/2021510546501.5515
07/07/2021539.5542.5511.5535
07/08/2021546.5548.5514.5535
07/09/2021549576.93535.86551.5
07/12/2021553.5559.5526.5530.5
07/13/2021534.5555.5523.53546.5
07/14/2021554599.5544.44577.5
07/15/2021595664585599.5
07/16/2021610677.5602650
07/19/2021653.5690.66639667
07/20/2021673.5739664.5720
07/21/2021739787710.5718
07/22/2021719749595.11672
07/23/2021680716634.5692
07/26/2021715736.98692.5715
07/27/2021711.5732704706
07/28/2021710748680.17731.5
07/29/2021731.5763.5716.6749.5
07/30/2021766.5785743.95765
08/02/2021782782723734
08/03/2021745752.5683.95696.5
08/04/2021699710657.73690
08/05/2021697700653685
08/06/2021635657.5620.5640
08/09/2021640645598611.5
08/10/2021619.5637.5587.13625
08/11/2021625643614620
08/12/2021642.5642.5605620
08/13/2021630630612618
08/16/2021615618.13583.5585
08/17/2021580586.3543570
08/18/2021570.5601.2567575
08/19/2021577.5577.5555.5560
08/20/2021560592560582.5
08/23/2021610611.45574578
08/24/2021587.5594.5580586
08/25/2021590595.5570594.5
08/26/2021591.5621585615
08/27/2021616631.5606.5606.5
08/31/2021620647.5608620
09/01/2021645647.5623.5644.5
09/02/2021648654633633
09/03/2021641681.5631.5681.5
09/06/2021688695667.5692.5
09/07/2021698.5720.94690.5712
09/08/2021713758711738
09/09/2021755755698725.5
09/10/2021705741.5705728
09/13/2021723736666.69670
09/14/2021672692627.53638.5
09/15/2021655745.5647.5731
09/16/2021749822738818
09/17/2021822.5922.5815.5865.5
09/20/2021866880.5840.5865
09/21/2021870910836.5901.5
09/22/2021890938.76886916.5
09/23/2021925997917.5985
09/24/2021992.51,003893.37909
09/27/2021912919841.31864
09/28/2021854880.5784.3813.5
09/29/2021825860.5804.5815.5
09/30/2021828853809.12820
10/01/2021750808722.5794
10/04/2021794.5815786790.5
10/05/2021797.5844.5783.62840.5
10/06/2021841864.5750.9827.5
10/07/2021842858.5820.5853
10/08/2021855872841.2872
10/11/2021891895806.5831
10/12/2021834.5865.73784.5840
10/13/2021850910.5821.5904.5
10/14/2021926.5983922957
10/15/2021962988.5879879
10/18/2021922932.5867.22875
10/19/2021880.5925880925
10/20/2021928932907.5911.5
10/21/2021896.5953.31893950
10/22/2021953.5969.5931.94945.5
10/25/2021915937.1693750
10/26/2021760760693.5733.5
10/27/2021741761.5668730.5
10/28/2021731.5780724779.5
10/29/2021776815.5762.08802.5
11/01/2021803804.5680681.5
11/02/2021680702.15630632.5
11/03/2021580608.5565600
11/04/2021594604.5573.34599
11/05/2021599.5599.5576577.5
11/08/2021578651575.85649.5
11/09/2021646.5651.1605.5610
11/10/2021605.5627.5588599.5
11/11/2021604.93617596.36609
11/12/2021607.5607.5580582
11/15/2021581.5594.94562.72568.5
11/16/2021567.5569.5536.5544
11/17/2021547557.5530.36550
11/18/2021548.5549.59523.5524.5
11/19/2021523.5540.44512.97527.5
11/22/2021529.5544502.5509
11/23/2021508516490.8498.8
11/24/2021499.4505.84475.19489
11/25/2021489500.68479479.6
11/26/2021480489.8458.75471
11/29/2021481.8485.4461.2462
11/30/2021466.8473448.4460
12/01/2021460.2488.6456.6476.6
12/02/2021477.2479.8433.8433.8
12/03/2021436449.4423.88426.8
12/06/2021430436.11413416.2
12/07/2021422.6437.3416.4429
12/08/2021428.4434.03405.6409.8
12/09/2021412.2430.2402.13414.4
12/10/2021415420.45397397
12/13/2021397406.8390.37391.8
12/14/2021393.4403.2375376
12/15/2021381.8406.8378.87398.6
12/16/2021407430.55405.4411
12/17/2021409424.4394.05420
12/20/2021416.8424.8397.2400.6
12/21/2021402.6426.4399.2408.6
12/22/2021411.2427.4408.2425.6
12/23/2021422.8427.2409.07413.8
12/24/2021420420409.2411.2
12/29/2021414.4441.6414415
12/30/2021416.8427.53414.65420
12/31/2021428.6428.6416.8420.2