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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 502.5666
CLOSE 503.1137

Low

LOW 320.1

High

HIGH 771.19
DATEOPENHIGHLOWCLOSE
01/02/2024360369.8341.1343.1
01/03/2024340346.29333.5338.9
01/04/2024335.6344.8329.2337
01/05/2024337.6337.9322.35323.1
01/08/2024322331.4320.5331.4
01/09/2024335335320.4321.3
01/10/2024323335.6320.1335.6
01/11/2024361.1370.4353.3365.9
01/12/2024367.1375351.6352.4
01/15/2024353.8359.2348.5350
01/16/2024345356.6345348.6
01/17/2024349.5350342.1346.6
01/18/2024350.2358.9343.6358.9
01/19/2024358.8364.9342344.9
01/22/2024344.9350.3344349.3
01/23/2024351.1354.9346.6348.4
01/24/2024345.3356.2345.3346.3
01/25/2024343.3348.65339.4348.1
01/26/2024349.1354.8343.1350.5
01/29/2024343.7350.6341.6350.4
01/30/2024353.2360.7350.4359.5
01/31/2024356.5360.8344.3344.3
02/01/2024339351.3337.6342.8
02/02/2024346.1351.16340.6341.8
02/05/2024341.1347.04338.6338.6
02/06/2024339.4344.1335.38344.1
02/07/2024350360.7347.79360.7
02/08/2024362.8366.3343.4349.6
02/09/2024356.7359.5349352.6
02/12/2024353359.1347.6355
02/13/2024351.7355.2344351.2
02/14/2024353.9354.5344.9345.1
02/15/2024353.1353.1341.4346
02/16/2024346351.3343.1351.3
02/19/2024350.7351.6343.3351.6
02/20/2024352.8366.13347.3360
02/21/2024351.4352.29327342
02/22/2024348362.2345.1356.2
02/23/2024361.7362.3346.7349.3
02/26/2024345353.4344.6346
02/27/2024348.1362.2346.1361
02/28/2024362364.6350.7355.4
02/29/2024353361.7353356.9
03/01/2024365.3365.7354.8360.8
03/04/2024360.8360.8338.28341.6
03/05/2024340.3353.2340.2344.1
03/06/2024351357.8347.2352
03/07/2024380.5417365.5373.7
03/08/2024382393.4367.6377.4
03/11/2024379.1437378.5436.2
03/12/2024446.9456.26428.3455.3
03/13/2024456473.3449.9458.3
03/14/2024467.05491.83459.74490.4
03/15/2024494.3501.6469482.7
03/18/2024481.8482.2460.6462.8
03/19/2024454.1473.1447.2459.8
03/20/2024455.7471453.91455.2
03/21/2024462464452461
03/22/2024410429.11405427.1
03/25/2024423437.5421.03429
03/26/2024429.4447.2429.2432
03/27/2024430.3438.2424.1428
03/28/2024425.3440.9424436.8
04/02/2024441.1448437.5443.5
04/03/2024442.9443.4432.3440
04/04/2024439.5446.6438.5438.5
04/05/2024432.7441.8430.2441.5
04/08/2024442.3444.3436.9440.7
04/09/2024436.3442434.5434.5
04/10/2024436.1444.8434.7434.9
04/11/2024464.7478.9457.2462.1
04/12/2024467.8475.1456.2459.3
04/15/2024455.7473451.5457.4
04/16/2024447.4451.8438446.6
04/17/2024446.5450438.6441.7
04/18/2024442.8458.4438.8458.4
04/19/2024470.2482.8463.5476.2
04/22/2024480.4484.7475.1480.2
04/23/2024482.7495480.2490
04/24/2024494.4524.6494.2518.6
04/25/2024517.4525505.2517
04/26/2024515.6625.94512.4602
04/29/2024600605.8597.6603.4
04/30/2024604607.8598.2602.4
05/02/2024600602.6599.6601
05/03/2024600604.8596.2601.4
05/07/2024600602.6596.4596.4
05/08/2024598.6625596.6597
05/09/2024596.8600.8596597
05/10/2024597600.8593.2599.2
05/13/2024597.6602.8595595
05/14/2024595599594.8596
05/15/2024597.4600594598
05/16/2024596.6598585.4595.4
05/17/2024596.6596.8594.6595.8
05/20/2024593.4625590.68595.4
05/21/2024593.4597.4592592.8
05/22/2024590595.6589.6595.6
05/23/2024595595575.2594.6
05/24/2024592594.8552.06586
05/28/2024590591.4576.6585.4
05/29/2024585.8590.8580.4588.8
05/30/2024580.2590570.6587
05/31/2024587590.6585.2588
06/03/2024593.6593.6580.8587.4
06/04/2024580586.8576.77581
06/05/2024583.6583.6579.4580
06/06/2024582587.2576.4579.8
06/07/2024579584.4578.4582.2
06/10/2024584.4593.2580.8590
06/11/2024592.2592.2582.6587.8
06/12/2024592592584.4584.4
06/13/2024587.2587.2576.21579
06/14/2024579582.6578.2580
06/17/2024579.2582.6550.2573.6
06/18/2024576.8580.6573.2578
06/19/2024579.8580.12575.2576.8
06/20/2024577.2580.72575.4579.4
06/21/2024578.6590574577.2
06/24/2024588.6591.8573.6577.2
06/25/2024581.6584.2575.92577
06/26/2024585586540.2578
06/27/2024579582.6574.6578.6
06/28/2024581.2582.2575576.6
07/01/2024570.8583.4569.8576.8
07/02/2024576.8582.2573.2580.8
07/03/2024583.8586.4576.21583.6
07/04/2024585.2587.4579.2579.6
07/05/2024580.8583.6553582.4
07/08/2024576586.4573.8586.4
07/09/2024587589.4581.2588
07/10/2024591.6591.6584585.4
07/11/2024582.4589.4553581.4
07/12/2024581.4583.4574.4575.6
07/15/2024579.6580572577
07/16/2024575.2578.6575578.6
07/17/2024579.6579.6572.8576.4
07/18/2024581584.8580.8583
07/19/2024581585.05580.8581
07/22/2024585.2587.2582584.8
07/23/2024583586.47583586.2
07/24/2024584593583.8586.4
07/25/2024585.2588.4585587.2
07/26/2024586.8590586.6588
07/29/2024591591587.41588.4
07/30/2024591591587.2589.6
07/31/2024591592.2589.2590.6
08/01/2024590.6597589.55595.4
08/02/2024594597.6590593.8
08/05/2024591.2595.76590.16592.4
08/06/2024592597592595.4
08/07/2024599599594.4595.2
08/08/2024596.6598.2593.6595.6
08/09/2024594.2596592595.6
08/12/2024598.8598.8593593.6
08/13/2024595595.4591.4592.2
08/14/2024595595590.4591
08/15/2024591.4594.6590.8592.4
08/16/2024591593588590.2
08/19/2024591594.8586.8586.8
08/20/2024586.6586.6584585.2
08/21/2024584.2588.2582.8583.8
08/22/2024590590579582
08/23/2024581.2587.6579.2579.6
08/27/2024582582.8577.8579.6
08/28/2024582585.8576.15580
08/29/2024580.8582.8578.6582
08/30/2024586596.4581.2585.6
09/02/2024581586581584
09/03/2024584586.8583.2586.8
09/04/2024584.8588.2583.2586.4
09/05/2024586.4587.2571583.4
09/06/2024581.6585.8580.6583.2
09/09/2024586.4588581.99587.4
09/10/2024587588.4586587.6
09/11/2024588.8591.2585.6589
09/12/2024583.8591583.8587.4
09/13/2024588.4588.4583.6584.4
09/16/2024584587.8583.2584.8
09/17/2024583.6585.7582585.4
09/18/2024584.8586581.4583.6
09/19/2024581.4584.4579581.6
09/20/2024578582577582
09/23/2024577.6582.8577577.2
09/24/2024579579567.2576.4
09/25/2024567.2577.8566.8577.8
09/26/2024577.6771.19574574
09/27/2024578.4578.6575.01576.4
09/30/2024576578.8575.8576.8
10/01/2024576.8576.8576.8576.8