Darktrace plc (DARK.L) LSE

576.80

+0.4(+0.07%)

Updated at September 30, 2024 06:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 2024576576.8576.8578.8575.831.37M
September 27, 2024578.4576.4576.4578.6575.015.97M
September 26, 2024577.6574574771.1957422.92M
September 25, 2024567.2577.8577.8577.8566.8907,520
September 24, 2024579576.4576.4579567.21.01M
September 23, 2024577.6577.2577.2582.85775.56M
September 20, 20245785825825825772.6M
September 19, 2024581.4581.6581.6584.45793.37M
September 18, 2024584.8583.6583.6586581.440.19M
September 17, 2024583.6585.4585.4585.758240.43M
September 16, 2024584584.8584.8587.8583.23.02M
September 13, 2024588.4584.4584.4588.4583.6646,435
September 12, 2024583.8587.4587.4591583.8784,736
September 11, 2024588.8589589591.2585.6870,950
September 10, 2024587587.6587.6588.458612.5M
September 09, 2024586.4587.4587.4588581.993.79M
September 06, 2024581.6583.2583.2585.8580.61.27M
September 05, 2024586.4583.4583.4587.2571613,189
September 04, 2024584.8586.4586.4588.2583.2710,274
September 03, 2024584586.8586.8586.8583.2958,653
September 02, 2024581584584586581550,048
August 30, 2024586585.6585.6596.4581.22.87M
August 29, 2024580.8582582582.8578.61.01M
August 28, 2024582580580585.8576.15716,604
August 27, 2024582579.6579.6582.8577.81.11M
August 23, 2024581.2579.6579.6587.6579.29.62M
August 22, 2024590582582590579567,665
August 21, 2024584.2583.8583.8588.2582.82.91M
August 20, 2024586.6585.2585.2586.65841.8M
August 19, 2024591586.8586.8594.8586.8311,381
August 16, 2024591590.2590.25935882.03M
August 15, 2024591.4592.4592.4594.6590.85.07M
August 14, 2024595591591595590.42.03M
August 13, 2024595592.2592.2595.4591.42.35M
August 12, 2024598.8593.6593.6598.8593684,510
August 09, 2024594.2595.6595.65965925.32M
August 08, 2024596.6595.6595.6598.2593.65.28M
August 07, 2024599595.2595.2599594.45.6M
August 06, 2024592595.4595.45975927.18M
August 05, 2024591.2592.4592.4595.76590.163.01M
August 02, 2024594593.8593.8597.65905.28M
August 01, 2024590.6595.4595.4597589.551.8M
July 31, 2024591590.6590.6592.2589.21.23M
July 30, 2024591589.6589.6591587.22.72M
July 29, 2024591588.4588.4591587.411.83M
July 26, 2024586.8588588590586.62.11M
July 25, 2024585.2587.2587.2588.45853.22M
July 24, 2024584586.4586.4593583.83.3M
July 23, 2024583586.2586.2586.475831.28M
July 22, 2024585.2584.8584.8587.25823.47M
July 19, 2024581581581585.05580.821.74M
July 18, 2024581583583584.8580.82.86M
July 17, 2024579.6576.4576.4579.6572.84.4M
July 16, 2024575.2578.6578.6578.65751.34M
July 15, 2024579.65775775805722.14M
July 12, 2024581.4575.6575.6583.4574.44.44M
July 11, 2024582.4581.4581.4589.45531.54M
July 10, 2024591.6585.4585.4591.65841.29M
July 09, 2024587588588589.4581.28.64M
July 08, 2024576586.4586.4586.4573.81.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved