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
DARK.L: Darktrace plc Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 317.5154
CLOSE 317.3255
Low
LOW 198
High
HIGH 428.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 262.1 | 271.3 | 260.1 | 265.9 |
| 01/04/2023 | 266.1 | 271.3 | 263.3 | 269.3 |
| 01/05/2023 | 268.1 | 291 | 265.89 | 285 |
| 01/06/2023 | 282 | 287.4 | 277.9 | 285 |
| 01/09/2023 | 285.5 | 292.99 | 280.83 | 284.6 |
| 01/10/2023 | 280.5 | 293.5 | 280.5 | 293.4 |
| 01/11/2023 | 266.6 | 270 | 238.77 | 250.7 |
| 01/12/2023 | 252.5 | 268.3 | 250.4 | 256.8 |
| 01/13/2023 | 255 | 268.5 | 255 | 261.5 |
| 01/16/2023 | 266.6 | 267.3 | 252 | 252.2 |
| 01/17/2023 | 252.3 | 254.29 | 244.6 | 248.7 |
| 01/18/2023 | 250 | 255.6 | 248.2 | 248.2 |
| 01/19/2023 | 243.8 | 248.1 | 235.2 | 235.3 |
| 01/20/2023 | 235 | 248.2 | 234.9 | 243.5 |
| 01/23/2023 | 248.8 | 249.1 | 240.54 | 247 |
| 01/24/2023 | 247.5 | 255.1 | 247.5 | 248.6 |
| 01/25/2023 | 259.6 | 270.2 | 251.2 | 251.2 |
| 01/26/2023 | 255 | 258.25 | 248.5 | 252.6 |
| 01/27/2023 | 251.6 | 253.1 | 243.2 | 251.8 |
| 01/30/2023 | 245.6 | 248.3 | 206 | 220 |
| 01/31/2023 | 217.3 | 229.29 | 198 | 210.2 |
| 02/01/2023 | 217.1 | 227.2 | 211.66 | 219.5 |
| 02/02/2023 | 220 | 235 | 220 | 229.3 |
| 02/03/2023 | 229.3 | 243.9 | 228.2 | 243.1 |
| 02/06/2023 | 244 | 249.9 | 230.2 | 232 |
| 02/07/2023 | 234.4 | 243.89 | 231.7 | 243.7 |
| 02/08/2023 | 245.7 | 255 | 240.8 | 242.6 |
| 02/09/2023 | 244.3 | 260.6 | 242.8 | 254.1 |
| 02/10/2023 | 253.9 | 259.8 | 237.1 | 239.4 |
| 02/13/2023 | 241.6 | 250.5 | 240 | 248.6 |
| 02/14/2023 | 249.3 | 261 | 247 | 256.5 |
| 02/15/2023 | 256.5 | 264.14 | 256.2 | 261.5 |
| 02/16/2023 | 262.4 | 273.9 | 260.1 | 270.6 |
| 02/17/2023 | 267.9 | 269.8 | 258.2 | 262.8 |
| 02/20/2023 | 268 | 273.35 | 261.3 | 272.1 |
| 02/21/2023 | 273 | 278.99 | 269.1 | 270.4 |
| 02/22/2023 | 269.2 | 273.9 | 261.5 | 271.2 |
| 02/23/2023 | 272 | 289.9 | 256.6 | 257.6 |
| 02/24/2023 | 261.91 | 264.5 | 252.6 | 257.7 |
| 02/27/2023 | 261.1 | 267.7 | 258.7 | 262.3 |
| 02/28/2023 | 269 | 269.1 | 258.2 | 264 |
| 03/01/2023 | 260.1 | 267.5 | 259.4 | 262.8 |
| 03/02/2023 | 259.6 | 265.5 | 256.1 | 259.7 |
| 03/03/2023 | 259.8 | 267.98 | 258 | 264.7 |
| 03/06/2023 | 260.7 | 270.5 | 256.42 | 263.1 |
| 03/07/2023 | 268.6 | 272 | 259.6 | 263.9 |
| 03/08/2023 | 255.4 | 275 | 245.1 | 261.9 |
| 03/09/2023 | 260.7 | 279 | 258.5 | 277 |
| 03/10/2023 | 271.5 | 282.3 | 269.3 | 280.4 |
| 03/13/2023 | 285 | 285 | 258.2 | 272.5 |
| 03/14/2023 | 273 | 286 | 266.7 | 286 |
| 03/15/2023 | 285 | 289.81 | 270.8 | 275.4 |
| 03/16/2023 | 284.5 | 287.64 | 268.2 | 275.2 |
| 03/17/2023 | 281.3 | 286 | 273.7 | 274.4 |
| 03/20/2023 | 279 | 279 | 262.8 | 271.9 |
| 03/21/2023 | 280 | 282.7 | 267.3 | 274.2 |
| 03/22/2023 | 272.8 | 278.7 | 268.1 | 270.5 |
| 03/23/2023 | 273.8 | 284.5 | 271.3 | 273.3 |
| 03/24/2023 | 280 | 280.8 | 261.6 | 262.6 |
| 03/27/2023 | 267.9 | 271.5 | 252 | 264.3 |
| 03/28/2023 | 269.2 | 269.2 | 255 | 255.8 |
| 03/29/2023 | 259.7 | 262.5 | 257 | 260.6 |
| 03/30/2023 | 267.2 | 270.2 | 261.8 | 265 |
| 03/31/2023 | 261 | 262.7 | 245.5 | 257.7 |
| 04/03/2023 | 263 | 265.1 | 252 | 254.6 |
| 04/04/2023 | 252.8 | 261.62 | 247.3 | 247.3 |
| 04/05/2023 | 249.2 | 251.8 | 238.38 | 239.3 |
| 04/06/2023 | 245.6 | 249.1 | 241 | 243.6 |
| 04/11/2023 | 244.5 | 250.7 | 240.8 | 243.3 |
| 04/12/2023 | 243 | 251.6 | 242.18 | 243 |
| 04/13/2023 | 238.2 | 253.1 | 237.29 | 249.1 |
| 04/14/2023 | 247.4 | 256.3 | 246.7 | 252.3 |
| 04/17/2023 | 258 | 271.1 | 254.7 | 265.9 |
| 04/18/2023 | 273.3 | 273.3 | 262.7 | 267.3 |
| 04/19/2023 | 262.6 | 265.6 | 255 | 256 |
| 04/20/2023 | 256 | 261.83 | 254 | 257 |
| 04/21/2023 | 256.5 | 262.3 | 251.9 | 258.1 |
| 04/24/2023 | 253.6 | 269.28 | 253.6 | 263.4 |
| 04/25/2023 | 269.7 | 271.8 | 261.4 | 267.7 |
| 04/26/2023 | 265 | 274.7 | 262.8 | 273.3 |
| 04/27/2023 | 270.4 | 280.09 | 270.4 | 277.5 |
| 04/28/2023 | 274 | 284.1 | 272.21 | 280.1 |
| 05/02/2023 | 284.1 | 293.6 | 279.5 | 283.5 |
| 05/03/2023 | 283.2 | 292.7 | 281.5 | 287.5 |
| 05/04/2023 | 289 | 293.17 | 281.7 | 291.6 |
| 05/05/2023 | 291.8 | 303.6 | 291.5 | 302.5 |
| 05/09/2023 | 301.1 | 306.6 | 296.91 | 299.2 |
| 05/10/2023 | 299.6 | 304.8 | 293.4 | 297.6 |
| 05/11/2023 | 297 | 301.1 | 286.9 | 292.6 |
| 05/12/2023 | 292.5 | 295.8 | 285.23 | 286.1 |
| 05/15/2023 | 293.8 | 294.2 | 283.26 | 286 |
| 05/16/2023 | 291.8 | 292.4 | 280.3 | 289.4 |
| 05/17/2023 | 283.9 | 293 | 282.3 | 284 |
| 05/18/2023 | 284.7 | 286.7 | 277.46 | 278.1 |
| 05/19/2023 | 282 | 284.4 | 275.1 | 284.4 |
| 05/22/2023 | 282 | 295.6 | 281 | 292.4 |
| 05/23/2023 | 292.5 | 300 | 286.6 | 299.3 |
| 05/24/2023 | 292.2 | 297.1 | 285.61 | 287.6 |
| 05/25/2023 | 294.2 | 298.7 | 291.1 | 292 |
| 05/26/2023 | 287.2 | 292.1 | 252.1 | 260 |
| 05/30/2023 | 263.8 | 269.2 | 258.2 | 265.6 |
| 05/31/2023 | 265 | 283.7 | 264.85 | 282.8 |
| 06/01/2023 | 284 | 286.5 | 276.4 | 285.8 |
| 06/02/2023 | 288.7 | 296.18 | 282.1 | 291.1 |
| 06/05/2023 | 290.6 | 300.96 | 286.5 | 292.6 |
| 06/06/2023 | 287.4 | 299.1 | 287.4 | 295 |
| 06/07/2023 | 297 | 299.1 | 288.45 | 293.9 |
| 06/08/2023 | 291 | 298.7 | 288.39 | 298.4 |
| 06/09/2023 | 296 | 298.4 | 285.4 | 286.2 |
| 06/12/2023 | 285 | 296.5 | 281.3 | 294.7 |
| 06/13/2023 | 299.6 | 299.6 | 293.4 | 296.8 |
| 06/14/2023 | 295.3 | 301 | 293.5 | 300 |
| 06/15/2023 | 300 | 310.9 | 298.3 | 306.8 |
| 06/16/2023 | 311.9 | 354.4 | 309.6 | 347.3 |
| 06/19/2023 | 337.3 | 343.76 | 326.8 | 331.1 |
| 06/20/2023 | 340 | 340 | 314 | 315.1 |
| 06/21/2023 | 320 | 323.1 | 311.7 | 319.7 |
| 06/22/2023 | 323.22 | 330.5 | 312 | 328.3 |
| 06/23/2023 | 324.9 | 330.86 | 323.6 | 323.9 |
| 06/26/2023 | 324.5 | 326.3 | 310.7 | 323.6 |
| 06/27/2023 | 321.9 | 322.4 | 300.1 | 309.6 |
| 06/28/2023 | 313.1 | 315.8 | 304.12 | 310.4 |
| 06/29/2023 | 310 | 313.4 | 302.7 | 308 |
| 06/30/2023 | 305 | 311.8 | 305 | 308.2 |
| 07/03/2023 | 305 | 313 | 300 | 304.7 |
| 07/04/2023 | 301.5 | 312.4 | 300.58 | 307.2 |
| 07/05/2023 | 308 | 308.68 | 299 | 299 |
| 07/06/2023 | 302.9 | 302.9 | 284 | 287.3 |
| 07/07/2023 | 281.8 | 289.8 | 271.35 | 286.5 |
| 07/10/2023 | 292.5 | 292.5 | 283.6 | 286 |
| 07/11/2023 | 285 | 293.2 | 282.7 | 287.2 |
| 07/12/2023 | 287 | 297.2 | 283.5 | 295.1 |
| 07/13/2023 | 300 | 305.6 | 291.3 | 292.3 |
| 07/14/2023 | 290.1 | 297.4 | 282.7 | 292.3 |
| 07/17/2023 | 298 | 301 | 283.5 | 294 |
| 07/18/2023 | 330 | 388.7 | 330 | 375.7 |
| 07/19/2023 | 384.7 | 393.6 | 372.1 | 393.6 |
| 07/20/2023 | 385 | 401 | 382.89 | 396 |
| 07/21/2023 | 395 | 398 | 379.3 | 383 |
| 07/24/2023 | 388.5 | 398.2 | 384.9 | 392.8 |
| 07/25/2023 | 390.8 | 401.7 | 385.6 | 398.1 |
| 07/26/2023 | 398.9 | 400 | 377.9 | 380 |
| 07/27/2023 | 382.2 | 395.6 | 380.5 | 390.9 |
| 07/28/2023 | 383.1 | 387.9 | 370 | 375 |
| 07/31/2023 | 378.1 | 381.3 | 369 | 370 |
| 08/01/2023 | 364.8 | 370.8 | 356.2 | 367 |
| 08/02/2023 | 366.3 | 371.2 | 358.3 | 359.3 |
| 08/03/2023 | 357.7 | 364 | 355 | 356 |
| 08/04/2023 | 355 | 365 | 355 | 360.9 |
| 08/07/2023 | 357.5 | 364.5 | 356.6 | 361.6 |
| 08/08/2023 | 369 | 369 | 352.4 | 354.8 |
| 08/09/2023 | 361.9 | 364.9 | 357.01 | 362.6 |
| 08/10/2023 | 353.5 | 366.88 | 353.5 | 359.4 |
| 08/11/2023 | 357.8 | 373 | 355.3 | 361.6 |
| 08/14/2023 | 361.6 | 367.14 | 353 | 360 |
| 08/15/2023 | 361 | 365.6 | 356 | 356.9 |
| 08/16/2023 | 353.1 | 361.6 | 351.3 | 353 |
| 08/17/2023 | 363 | 363 | 336.2 | 339.2 |
| 08/18/2023 | 336 | 340 | 326.61 | 336.5 |
| 08/21/2023 | 338.4 | 347.5 | 330 | 330 |
| 08/22/2023 | 330.8 | 336.5 | 325.64 | 331.8 |
| 08/23/2023 | 328.7 | 340.2 | 328.7 | 339.3 |
| 08/24/2023 | 340.1 | 351.6 | 340.1 | 344.8 |
| 08/25/2023 | 344.8 | 349.3 | 339.8 | 345.1 |
| 08/29/2023 | 350 | 355.02 | 347.8 | 352.2 |
| 08/30/2023 | 352.3 | 357.8 | 347.3 | 350.7 |
| 08/31/2023 | 352.7 | 365.5 | 348.1 | 359.7 |
| 09/01/2023 | 356.5 | 370.5 | 356.5 | 370 |
| 09/04/2023 | 373 | 381.8 | 370 | 373 |
| 09/05/2023 | 370.8 | 373.1 | 362.3 | 369.2 |
| 09/06/2023 | 371.5 | 372.8 | 334.9 | 360 |
| 09/07/2023 | 357 | 390 | 354.8 | 383.4 |
| 09/08/2023 | 384.6 | 411.9 | 383.42 | 403.5 |
| 09/11/2023 | 407.5 | 419.9 | 402.42 | 410 |
| 09/12/2023 | 415 | 416.7 | 399.8 | 404.6 |
| 09/13/2023 | 401.9 | 406.7 | 394.8 | 404 |
| 09/14/2023 | 406 | 412.8 | 394.9 | 412.8 |
| 09/15/2023 | 406.32 | 418.89 | 404.3 | 406.1 |
| 09/18/2023 | 407.27 | 413.8 | 400.5 | 405.3 |
| 09/19/2023 | 403.4 | 417.5 | 400.7 | 413.6 |
| 09/20/2023 | 419.3 | 423.3 | 416.9 | 420 |
| 09/21/2023 | 419.57 | 428.1 | 409.9 | 419.1 |
| 09/22/2023 | 420 | 424 | 416.7 | 419.5 |
| 09/25/2023 | 412.6 | 422.4 | 412.6 | 417.6 |
| 09/26/2023 | 411.6 | 420 | 411.3 | 414 |
| 09/27/2023 | 413.7 | 420.3 | 408.29 | 418.4 |
| 09/28/2023 | 417.8 | 422.6 | 402.8 | 403.4 |
| 09/29/2023 | 407.7 | 416.8 | 402.8 | 403.4 |
| 10/02/2023 | 401.4 | 410 | 380.1 | 394.4 |
| 10/03/2023 | 400 | 401.9 | 378.4 | 381.1 |
| 10/04/2023 | 385.3 | 387.04 | 375.7 | 385.5 |
| 10/05/2023 | 391.8 | 399.25 | 382.3 | 392.7 |
| 10/06/2023 | 392.5 | 400.8 | 387.4 | 395.4 |
| 10/09/2023 | 402.2 | 402.2 | 383.9 | 390.3 |
| 10/10/2023 | 394.9 | 401.5 | 393.7 | 401 |
| 10/11/2023 | 395.8 | 401.8 | 390.7 | 392.5 |
| 10/12/2023 | 383.5 | 391.08 | 363.3 | 384.3 |
| 10/13/2023 | 384.3 | 391.4 | 365.14 | 365.3 |
| 10/16/2023 | 364 | 364 | 349.6 | 356.9 |
| 10/17/2023 | 353.9 | 362.8 | 348 | 358.1 |
| 10/18/2023 | 361.5 | 361.5 | 347.4 | 351.6 |
| 10/19/2023 | 350 | 362.2 | 343 | 354.6 |
| 10/20/2023 | 350.9 | 356.7 | 339.7 | 342.4 |
| 10/23/2023 | 337.3 | 345.8 | 334.5 | 343.3 |
| 10/24/2023 | 350 | 350 | 341 | 342.1 |
| 10/25/2023 | 342.8 | 351.15 | 338.1 | 340.5 |
| 10/26/2023 | 350.8 | 358.2 | 341 | 347.3 |
| 10/27/2023 | 349.9 | 353 | 341.8 | 341.8 |
| 10/30/2023 | 351.3 | 353.8 | 335.1 | 349.3 |
| 10/31/2023 | 349.77 | 362.6 | 347.3 | 350 |
| 11/01/2023 | 352.8 | 354.7 | 345.2 | 350 |
| 11/02/2023 | 358.4 | 368.2 | 352.1 | 354.8 |
| 11/03/2023 | 360 | 360 | 345 | 349.1 |
| 11/06/2023 | 349.5 | 356.6 | 342.3 | 344.3 |
| 11/07/2023 | 340 | 364.16 | 340 | 359.9 |
| 11/08/2023 | 369.3 | 369.3 | 356.4 | 357.9 |
| 11/09/2023 | 350.6 | 360 | 348.2 | 352.6 |
| 11/10/2023 | 347 | 352.4 | 343 | 349.4 |
| 11/13/2023 | 350.4 | 352.6 | 344.6 | 349.7 |
| 11/14/2023 | 345 | 366.2 | 345 | 365.1 |
| 11/15/2023 | 366 | 374.4 | 349.3 | 349.3 |
| 11/16/2023 | 353.1 | 362 | 341.5 | 341.6 |
| 11/17/2023 | 346.5 | 354.8 | 341.1 | 350.4 |
| 11/20/2023 | 349 | 358.9 | 341.87 | 356.5 |
| 11/21/2023 | 357.6 | 363.8 | 352.2 | 352.2 |
| 11/22/2023 | 352.2 | 358.7 | 350.9 | 353.4 |
| 11/23/2023 | 356.9 | 358.2 | 349 | 355 |
| 11/24/2023 | 351.8 | 359.9 | 348.5 | 354.8 |
| 11/27/2023 | 355.2 | 362.5 | 351.6 | 359.1 |
| 11/28/2023 | 359 | 359 | 335.31 | 341.7 |
| 11/29/2023 | 342.4 | 358 | 342.4 | 353.5 |
| 11/30/2023 | 348.1 | 352.1 | 342 | 346.9 |
| 12/01/2023 | 346.7 | 348.1 | 340.5 | 347.3 |
| 12/04/2023 | 347 | 351.5 | 343.6 | 346.6 |
| 12/05/2023 | 345.5 | 353.1 | 340 | 350 |
| 12/06/2023 | 350 | 358.3 | 347.1 | 356.3 |
| 12/07/2023 | 353.6 | 360.1 | 348.75 | 350.4 |
| 12/08/2023 | 354 | 365.6 | 352.8 | 365.5 |
| 12/11/2023 | 366 | 383.6 | 358.5 | 361.4 |
| 12/12/2023 | 351.7 | 368.27 | 351.7 | 361.8 |
| 12/13/2023 | 367.1 | 370.3 | 361 | 364.8 |
| 12/14/2023 | 370 | 375.89 | 363.94 | 368.4 |
| 12/15/2023 | 368 | 370 | 351.8 | 357.7 |
| 12/18/2023 | 360.9 | 367.9 | 350 | 364.3 |
| 12/19/2023 | 365 | 372.1 | 361 | 372.1 |
| 12/20/2023 | 370 | 377.5 | 367.4 | 376.1 |
| 12/21/2023 | 365 | 365 | 330.8 | 348.6 |
| 12/22/2023 | 348.7 | 355.2 | 344.1 | 351.5 |
| 12/27/2023 | 358.4 | 364.9 | 355 | 364.1 |
| 12/28/2023 | 370.3 | 370.3 | 362.1 | 366.6 |
| 12/29/2023 | 358.1 | 369.4 | 358.1 | 366.7 |