Skip to main content
logo
Datadog, Inc. (LON:0A3O)
London flag London · Delayed Price · Currency is GBP · Price in USD
121.15
+1.96 (1.64%)
Apr 2, 2026, 7:14 PM GMT

LON:0A3O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026116.00121.39113.95120.00120.000.68%8,249
Apr 1, 2026118.35122.21115.00119.19119.191.21%9,002
Mar 31, 2026118.00119.99114.07117.76117.762.83%2,059
Mar 30, 2026113.57119.54112.00114.52114.520.46%3,192
Mar 27, 2026124.60126.44112.84113.99113.99-8.35%20,755
Mar 26, 2026122.50127.21120.15124.38124.380.93%709
Mar 25, 2026123.00130.00122.11123.23123.230.11%1,636
Mar 24, 2026128.01131.95121.77123.10123.10-4.84%8,748
Mar 23, 2026125.08131.00121.45129.37129.362.40%29,718
Mar 20, 2026133.00133.00124.77126.33126.33-3.14%7,074
Mar 19, 2026131.70133.19125.00130.43130.43-1.33%5,353
Mar 18, 2026130.52133.60125.00132.19132.192.35%1,639
Mar 17, 2026126.40132.05125.00129.16129.161.98%20,063
Mar 16, 2026125.30129.01123.00126.65126.651.52%1,206
Mar 13, 2026127.00129.59123.43124.75124.75-1.90%4,675
Mar 12, 2026125.39131.25124.99127.16127.160.52%5,468
Mar 11, 2026123.33127.49122.00126.50126.502.99%5,099
Mar 10, 2026128.83130.00121.91122.82122.82-2.62%4,047
Mar 9, 2026121.76128.64119.00126.13126.130.55%1,870
Mar 6, 2026122.50126.05118.00125.44125.442.70%2,485
Mar 5, 2026119.00124.96116.04122.14122.142.01%3,387
Mar 4, 2026111.19120.09109.80119.73119.736.09%4,389
Mar 3, 2026108.85113.62105.00112.86112.861.54%12,281
Mar 2, 2026110.40113.00108.00111.14111.140.13%8,737
Feb 27, 2026116.20117.99109.48111.00111.00-3.18%7,611
Feb 26, 2026110.00117.82108.20114.64114.645.00%17,720
Feb 25, 2026104.49110.54104.01109.18109.184.18%15,160
Feb 24, 2026103.10105.6098.05104.80104.801.68%19,125
Feb 23, 2026116.69119.77102.14103.07103.07-12.66%16,986
Feb 20, 2026120.97122.94116.50118.01118.01-1.97%14,263
Feb 19, 2026122.30122.94118.39120.38120.38-1.17%8,732
Feb 18, 2026122.00122.55115.05121.81121.81-0.69%29,740
Feb 17, 2026124.75129.71120.39122.66122.66-4.60%9,350
Feb 16, 2026128.57128.57128.57128.57128.57-217
Feb 13, 2026125.96129.24122.99128.57128.573.91%3,094
Feb 12, 2026128.50133.29121.86123.73123.73-1.95%4,125
Feb 11, 2026129.67132.08122.29126.19126.19-3.36%5,821
Feb 10, 2026117.14136.58105.61130.58130.5814.37%53,815
Feb 9, 2026113.93116.50111.00114.17114.172.42%17,200
Feb 6, 2026106.15111.69105.00111.48111.482.06%4,010
Feb 5, 2026116.20118.11107.86109.22109.22-4.84%22,333
Feb 4, 2026120.50121.01113.16114.78114.78-3.28%11,853
Feb 3, 2026130.61131.23117.48118.67118.67-7.98%9,015
Feb 2, 2026127.11133.00126.00128.96128.960.60%3,141
Jan 30, 2026127.00130.51125.01128.20128.20-0.12%6,377
Jan 29, 2026137.46138.45127.90128.35128.35-9.54%12,149
Jan 28, 2026139.00143.40138.21141.89141.893.10%6,673
Jan 27, 2026137.89141.76136.00137.63137.631.17%4,795
Jan 26, 2026129.01136.57129.01136.04136.044.32%5,539
Jan 23, 2026132.84133.40129.10130.41130.41-1.69%5,288