1. Share Prices

  2. Darktrace PLC (DARK)

595.40p-2.60 (-0.43%)16 May 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Darktrace PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024596.60p598.00p585.40p595.40p666,984
May 15, 2024597.40p600.00p594.00p598.00p2,657,388
May 14, 2024595.00p599.00p594.80p596.00p1,358,271
May 13, 2024597.60p602.80p595.00p595.00p3,867,581
May 10, 2024597.00p600.80p593.20p599.20p3,414,125
May 9, 2024596.80p600.80p596.00p597.00p2,407,471
May 8, 2024598.60p625.00p596.60p597.00p6,522,556
May 7, 2024600.00p602.60p596.40p596.40p9,171,936
May 3, 2024600.00p604.80p596.20p601.40p3,619,593
May 2, 2024600.00p601.00p601.00p601.00p13,322,915
May 1, 2024601.00p604.80p600.40p602.00p5,268,466
Apr 30, 2024604.00p604.00p604.00p602.40p2,248,965
Apr 29, 2024600.00p605.80p597.60p603.40p8,210,249
Apr 26, 2024515.60p625.94p512.40p602.00p44,133,808
Apr 25, 2024517.40p525.00p505.20p517.00p7,846,405
Apr 24, 2024494.40p524.60p494.20p518.60p4,261,364
Apr 23, 2024482.70p495.00p480.20p490.00p2,275,168
Apr 22, 2024480.40p484.70p475.10p480.20p1,664,792
Apr 19, 2024470.20p482.80p463.50p476.20p6,339,987
Apr 18, 2024442.80p458.40p438.80p458.40p2,586,677
Apr 17, 2024446.50p450.00p438.60p441.70p2,716,275
Apr 16, 2024447.40p451.80p438.00p446.60p1,307,543
Apr 15, 2024455.70p473.00p451.50p457.40p1,578,667
Apr 12, 2024467.80p475.10p456.20p459.30p1,609,409
Apr 11, 2024464.70p478.90p457.20p462.10p3,915,647
Apr 10, 2024436.10p444.80p434.70p434.90p2,317,735
Apr 9, 2024436.30p442.00p434.50p434.50p1,129,880
Apr 8, 2024442.30p444.30p436.90p440.70p2,093,170
Apr 5, 2024432.70p441.80p430.20p441.50p1,025,765
Apr 4, 2024439.50p446.60p438.50p438.50p2,419,273
Apr 3, 2024442.90p443.40p432.30p440.00p1,662,249
Apr 2, 2024441.10p448.00p437.50p443.50p3,248,109
Mar 28, 2024425.30p440.90p424.00p436.80p1,394,791
Mar 27, 2024430.30p438.20p424.10p428.00p1,500,415
Mar 26, 2024429.40p447.20p429.20p432.00p2,159,364
Mar 25, 2024423.00p437.50p421.03p429.00p2,477,304
Mar 22, 2024410.00p429.11p405.00p427.10p31,047,448
Mar 21, 2024462.00p464.00p452.00p461.00p2,810,123
Mar 20, 2024455.70p471.00p453.91p455.20p3,973,032
Mar 19, 2024454.10p473.10p447.20p459.80p7,045,771
Mar 18, 2024481.80p482.20p460.60p462.80p2,397,653
Mar 15, 2024494.30p501.60p469.00p482.70p24,762,901
Mar 14, 2024463.60p491.82p459.74p490.40p4,649,484
Mar 13, 2024456.00p473.30p449.90p458.30p3,592,452
Mar 12, 2024446.90p456.26p428.30p455.30p6,261,683
Mar 11, 2024379.10p437.00p378.50p436.20p8,150,611
Mar 8, 2024382.00p393.40p367.60p377.40p3,227,692
Mar 7, 2024380.50p417.00p365.50p373.70p11,075,229
Mar 6, 2024351.00p357.80p347.20p352.00p937,594
Mar 5, 2024340.30p353.20p340.20p344.10p2,051,190
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.