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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 380.8273
CLOSE 379.9732

Low

LOW 254.3

High

HIGH 560.8
DATEOPENHIGHLOWCLOSE
01/04/2022427.2430391391.4
01/05/2022384407.13380.8402.8
01/06/2022401414388.6398.2
01/07/2022394.6401.8387.4391.4
01/10/2022384.2398.8384.2394.8
01/11/2022450.2495.2420422
01/12/2022427.6455.2427.16443.4
01/13/2022448.4459.78433.8440
01/14/2022436446.23426.2444.6
01/17/2022433.6433.6405.4413.2
01/18/2022414439.2408.6433.8
01/19/2022433446411417
01/20/2022415436.4410.8436.4
01/21/2022432.4439414.2424
01/24/2022423423361.2362
01/25/2022365376.79352.2352.4
01/26/2022353.8365.6353.4358.6
01/27/2022352388347.4388
01/28/2022391.4401384.6399.4
01/31/2022406.8412.4401.16407.8
02/01/2022411414.8383389.4
02/02/2022400.4416392399
02/03/2022393.8401381.2383.4
02/04/2022385391368377
02/07/2022380383.8367371.2
02/08/2022368.8375.6360.2375.6
02/09/2022381.4409.6378.2397.8
02/10/2022401.2423401.2411.4
02/11/2022411.4415.6399.26406.2
02/14/2022394.6396362.8362.8
02/15/2022358.2362.1335.6359.6
02/16/2022355.8359.4338343.6
02/17/2022341.4344.6316.6319.8
02/18/2022320332.39306.8324
02/21/2022320344.6320332.8
02/22/2022330345.2319.82343.8
02/23/2022348.8361342.6352.2
02/24/2022344.2358.8325.8357
02/25/2022370.8417.03360.2407.2
02/28/2022410448407.2442.4
03/01/2022445.6463.16442459
03/02/2022466.8492.8455.2460
03/03/2022504557.66501.55511.5
03/04/2022501.5535.96478.84489.8
03/07/2022477.6506.5461.66490.6
03/08/2022486505.5472.4477
03/09/2022472503466.8489.8
03/10/2022498.2498.62443.45454.8
03/11/2022453.8465438.6446.2
03/14/2022454.6463430.47450.2
03/15/2022445.8453435.25439.2
03/16/2022443.6466.2443.2453.8
03/17/2022467467445.4450
03/18/2022444.2459.4437.8448.8
03/21/2022461461431.2449.6
03/22/2022439.6456.44439.6450
03/23/2022459.2460443.8450.6
03/24/2022450.8454.8440.26448.8
03/25/2022454.2486.4445.8446.2
03/28/2022454.6454.6437447
03/29/2022455459444.4455
03/30/2022462.2463.2447.4450.6
03/31/2022460.8460.8447.2450
04/01/2022449.6459.9444.25450.5
04/04/2022449.7460.8446.4451
04/05/2022439442.34414.38424.6
04/06/2022427.7427.7408.08418
04/07/2022417428.3404.52424.5
04/08/2022429.6455.7427437.9
04/11/2022437.9453.32413.1446.4
04/12/2022447.2461.2432.2452.5
04/13/2022459.8479.54383399.8
04/14/2022404.4418.6364364.9
04/19/2022363.5389.09361.38384.2
04/20/2022377417377411.2
04/21/2022405.9435.4405.9418.1
04/22/2022410.9426.2405.85424.4
04/25/2022418.7435.3410.3416
04/26/2022424.6426402.12416.5
04/27/2022430433.86405.7420.8
04/28/2022416436.4416422.1
04/29/2022430440.8423.9434.3
05/03/2022431.9453.98421.2422.6
05/04/2022424.8429.8417.38425.8
05/05/2022429.8446.9428437.3
05/06/2022432.6433.56406424.7
05/09/2022423.2433.7408.3412.2
05/10/2022419.2430.7411.4419.1
05/11/2022416.6434398.2401.5
05/12/2022392.6395.41371.5388.7
05/13/2022400.1402.6382.7395.5
05/16/2022393.5396372.6382.7
05/17/2022375396.6375381
05/18/2022379.6379.9319.8323.2
05/19/2022330.3342.5312.6340
05/20/2022348380.3344.09363.1
05/23/2022369.2377.2361.6368.3
05/24/2022368.6377.38352.6354.5
05/25/2022349.4354.1330352.3
05/26/2022358.3370.8348.1362.7
05/27/2022369.6369.6353358.7
05/30/2022361.9374.07361.3366.2
05/31/2022372.67372.67354.6366.8
06/01/2022374376.6362.69363.6
06/06/2022369.3380.7362.6374.8
06/07/2022362.9372.4360.4363.7
06/08/2022364.7376.15361.9375
06/09/2022374.9378.2348.8363.8
06/10/2022367.2367.2339.2350
06/13/2022342.5357.8337350
06/14/2022345357.9344.1344.1
06/15/2022346.4359.1333.34352.7
06/16/2022350369.2317.1317.8
06/17/2022318326.5288.5324.4
06/20/2022318.8330.2317.4323.4
06/21/2022326.2326.8312.6319.3
06/22/2022318320302.4320
06/23/2022310.4322310.4320.4
06/24/2022319.7339.6316.2335.3
06/27/2022337.6351.6336.8337.9
06/28/2022338.9341326.5329
06/29/2022322.8326.7309.49314
06/30/2022311.6311.6294294.6
07/01/2022289.9301.1283.7292.6
07/04/2022296.8301.6287.1287.6
07/05/2022292.5298.1281.3292.1
07/06/2022292.2301.5289.37300
07/07/2022296.1310.7296.1310.5
07/08/2022303.9319.2303.9315
07/11/2022312.6333.89309.32326.8
07/12/2022319.8340.6319.6322.1
07/13/2022321.7340.5320.81336.8
07/14/2022339.9347.7319.7323.4
07/15/2022321.3342.77319.93336.5
07/18/2022342342328.03335.3
07/19/2022345.7366.7335351.5
07/20/2022353.4369352.98369
07/21/2022370380368.54369.5
07/22/2022373.3379.56370.98378
07/25/2022382.2384365365.9
07/26/2022370.1370.1357.5360.7
07/27/2022365366.3350.77353.7
07/28/2022357.4361.3347360.7
07/29/2022365.5378.3360.1374.9
08/01/2022375377.7360.9374.8
08/02/2022383383371.4381.8
08/03/2022383.21400374.83399.9
08/04/2022399402.65397400
08/05/2022399.5400.7386.8387.6
08/08/2022386.7391.9369.4379.7
08/09/2022373.7385.4373.2377.1
08/10/2022384.4384.4366.37380.9
08/11/2022380.1400376.48400
08/12/2022399431.1391.94426.4
08/15/2022421.2428.5400414.8
08/16/2022491538.62481.1515.2
08/17/2022509.2552.4505.24540.6
08/18/2022540.8550535542.4
08/19/2022535560.8509.2544
08/22/2022536544.34515.2522.4
08/23/2022525.2543.6521.2527
08/24/2022514.8533512514.6
08/25/2022518519.8501512
08/26/2022515.6532.2508.7524.6
08/30/2022519.8529.6501.8511.6
08/31/2022518524.8508511.2
09/01/2022501.6519.4495.75503.8
09/02/2022495508.2490504
09/05/2022500513490.4507.8
09/06/2022505515500513.2
09/07/2022500520.6497.5514.8
09/08/2022363.4374.21330.95337.1
09/09/2022346.2388344.35379.2
09/12/2022391.9399.5368.5385.4
09/13/2022394396.75361.5369.7
09/14/2022372.1385.9364.9380.6
09/15/2022387.1391.7377.45382.4
09/16/2022376.1381.6343.85353.7
09/20/2022355.2370.4344.97348.9
09/21/2022343357341.1353.7
09/22/2022346.9359.4312.53313.7
09/23/2022321.7322.2296.9303.2
09/26/2022302.6330.04298.1321.6
09/27/2022315.9327.6312.2312.2
09/28/2022317.5321.2297.5313.8
09/29/2022318.2318.2286.6299
09/30/2022292.7301.1287.5295.1
10/03/2022295.8306.3287302.6
10/04/2022301.13314.07294311.6
10/05/2022306.1315.5304.3304.3
10/06/2022309.9320.1301.5315.4
10/07/2022315322.2299.95303
10/10/2022297.3308.8287.9303.7
10/11/2022300308.8295.1298.2
10/12/2022292.3300.79284.2286
10/13/2022285.1299.8275297
10/14/2022303.2317.2292303.4
10/17/2022299.2348299.1343.4
10/18/2022347348.62330.6342.7
10/19/2022343.8347.6329.64336.5
10/20/2022329.2366.8327.9365.5
10/21/2022362.8372.2343.1347.9
10/24/2022347.9352.4331.96341.8
10/25/2022337.2356.4330.6355.2
10/26/2022347.3369.7347.3362.2
10/27/2022362.2362.2344.6355.3
10/28/2022347.2352.8345.4351.5
10/31/2022355361.61351357.5
11/01/2022351376.8351362.2
11/02/2022362.7370.18358.5359
11/03/2022353358.12339.26342.8
11/04/2022350359.1344.82348.9
11/07/2022355367.25343.5355.7
11/08/2022364.2364.2351.64359.7
11/09/2022351365.5351361.7
11/10/2022355383.6349.2377.7
11/11/2022384401.57380395.9
11/14/2022402415392395.2
11/15/2022397.94399.9375.2380
11/16/2022380388.9364371.3
11/17/2022375375.4364.7369.3
11/18/2022374.3374.9360.2366.9
11/21/2022368.8387.7363.9379.5
11/22/2022375379.78368.9374.2
11/23/2022371.4377.9359.7375.7
11/24/2022379.9383.8371.7373.5
11/25/2022371.7375.5365372.8
11/28/2022368.6373.7354.6358.3
11/29/2022363363348.3355.9
11/30/2022350356.2334.54341
12/01/2022351362.7349.2355.8
12/02/2022354.1368.2350361.4
12/05/2022362364.4347.65350.5
12/06/2022349.3349.3320.7323.9
12/07/2022322.3330.5311.6312
12/08/2022315.1319.59308.57311.9
12/09/2022311.9314.5305.4307
12/12/2022300.1312300.1309.7
12/13/2022312315.2302.1304.3
12/14/2022300.5305291.6292.1
12/15/2022293293.4281.7283
12/16/2022289.4289.4268.6279
12/19/2022281.8282.3267.8269.4
12/20/2022263.5272.2263.48267.8
12/21/2022266.88272.4265.1271.4
12/22/2022268.8272.4259.6259.6
12/23/2022255.3271.1255.3266
12/28/2022263.9265.59255.8255.8
12/29/2022260266.6254.3263.7
12/30/2022269.8269.8257.6258.7