Darktrace plc - DARK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2024	576	576.8	576.8	578.8	575.8	31.37M
September 27, 2024	578.4	576.4	576.4	578.6	575.01	5.97M
September 26, 2024	577.6	574	574	771.19	574	22.92M
September 25, 2024	567.2	577.8	577.8	577.8	566.8	907,520
September 24, 2024	579	576.4	576.4	579	567.2	1.01M
September 23, 2024	577.6	577.2	577.2	582.8	577	5.56M
September 20, 2024	578	582	582	582	577	2.6M
September 19, 2024	581.4	581.6	581.6	584.4	579	3.37M
September 18, 2024	584.8	583.6	583.6	586	581.4	40.19M
September 17, 2024	583.6	585.4	585.4	585.7	582	40.43M
September 16, 2024	584	584.8	584.8	587.8	583.2	3.02M
September 13, 2024	588.4	584.4	584.4	588.4	583.6	646,435
September 12, 2024	583.8	587.4	587.4	591	583.8	784,736
September 11, 2024	588.8	589	589	591.2	585.6	870,950
September 10, 2024	587	587.6	587.6	588.4	586	12.5M
September 09, 2024	586.4	587.4	587.4	588	581.99	3.79M
September 06, 2024	581.6	583.2	583.2	585.8	580.6	1.27M
September 05, 2024	586.4	583.4	583.4	587.2	571	613,189
September 04, 2024	584.8	586.4	586.4	588.2	583.2	710,274
September 03, 2024	584	586.8	586.8	586.8	583.2	958,653
September 02, 2024	581	584	584	586	581	550,048
August 30, 2024	586	585.6	585.6	596.4	581.2	2.87M
August 29, 2024	580.8	582	582	582.8	578.6	1.01M
August 28, 2024	582	580	580	585.8	576.15	716,604
August 27, 2024	582	579.6	579.6	582.8	577.8	1.11M
August 23, 2024	581.2	579.6	579.6	587.6	579.2	9.62M
August 22, 2024	590	582	582	590	579	567,665
August 21, 2024	584.2	583.8	583.8	588.2	582.8	2.91M
August 20, 2024	586.6	585.2	585.2	586.6	584	1.8M
August 19, 2024	591	586.8	586.8	594.8	586.8	311,381
August 16, 2024	591	590.2	590.2	593	588	2.03M
August 15, 2024	591.4	592.4	592.4	594.6	590.8	5.07M
August 14, 2024	595	591	591	595	590.4	2.03M
August 13, 2024	595	592.2	592.2	595.4	591.4	2.35M
August 12, 2024	598.8	593.6	593.6	598.8	593	684,510
August 09, 2024	594.2	595.6	595.6	596	592	5.32M
August 08, 2024	596.6	595.6	595.6	598.2	593.6	5.28M
August 07, 2024	599	595.2	595.2	599	594.4	5.6M
August 06, 2024	592	595.4	595.4	597	592	7.18M
August 05, 2024	591.2	592.4	592.4	595.76	590.16	3.01M
August 02, 2024	594	593.8	593.8	597.6	590	5.28M
August 01, 2024	590.6	595.4	595.4	597	589.55	1.8M
July 31, 2024	591	590.6	590.6	592.2	589.2	1.23M
July 30, 2024	591	589.6	589.6	591	587.2	2.72M
July 29, 2024	591	588.4	588.4	591	587.41	1.83M
July 26, 2024	586.8	588	588	590	586.6	2.11M
July 25, 2024	585.2	587.2	587.2	588.4	585	3.22M
July 24, 2024	584	586.4	586.4	593	583.8	3.3M
July 23, 2024	583	586.2	586.2	586.47	583	1.28M
July 22, 2024	585.2	584.8	584.8	587.2	582	3.47M
July 19, 2024	581	581	581	585.05	580.8	21.74M
July 18, 2024	581	583	583	584.8	580.8	2.86M
July 17, 2024	579.6	576.4	576.4	579.6	572.8	4.4M
July 16, 2024	575.2	578.6	578.6	578.6	575	1.34M
July 15, 2024	579.6	577	577	580	572	2.14M
July 12, 2024	581.4	575.6	575.6	583.4	574.4	4.44M
July 11, 2024	582.4	581.4	581.4	589.4	553	1.54M
July 10, 2024	591.6	585.4	585.4	591.6	584	1.29M
July 09, 2024	587	588	588	589.4	581.2	8.64M
July 08, 2024	576	586.4	586.4	586.4	573.8	1.34M

Darktrace plc (DARK.L) LSE