Skip to main content
logo
Datadog, Inc. (LON:0A3O)
London flag London · Delayed Price · Currency is GBP · Price in USD
207.20
+6.36 (3.17%)
May 14, 2026, 9:22 AM GMT

LON:0A3O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 2026206.65210.60206.00207.20-2.31%442
May 13, 2026200.00204.95195.00202.52202.522.31%3,095
May 12, 2026201.60205.00192.00197.95197.95-1.16%19,265
May 11, 2026200.07203.59194.05200.28200.282.21%11,617
May 8, 2026188.42196.64183.10195.95195.956.36%16,255
May 7, 2026146.50198.31143.01184.24184.2429.40%107,612
May 6, 2026145.60151.54140.10142.38142.38-2.04%18,966
May 5, 2026148.50150.00144.04145.35145.35-0.74%14,699
May 4, 2026141.40146.43137.91146.43146.433.41%7,410
May 1, 2026135.00142.50131.66141.60141.607.13%7,066
Apr 30, 2026134.63136.50128.00132.18132.180.21%5,357
Apr 29, 2026131.30133.98127.00131.90131.900.14%8,373
Apr 28, 2026131.20135.70128.15131.72131.72-0.95%4,621
Apr 27, 2026129.25133.51126.43132.98132.982.60%9,426
Apr 24, 2026129.67132.54124.50129.61129.611.73%3,380
Apr 23, 2026129.29138.67124.50127.40127.40-2.57%9,432
Apr 22, 2026130.89135.99129.29130.76130.760.54%3,736
Apr 21, 2026130.60135.60128.80130.06130.061.07%8,963
Apr 20, 2026125.96129.10122.38128.68128.682.47%5,351
Apr 17, 2026124.14128.41123.00125.58125.581.48%5,362
Apr 16, 2026122.58128.75122.00123.75123.753.73%10,662
Apr 15, 2026110.96119.70108.00119.30119.309.02%6,414
Apr 14, 2026110.67112.26108.77109.43109.43-0.43%4,933
Apr 13, 2026103.97110.20102.00109.90109.906.34%5,694
Apr 10, 2026109.90113.00100.79103.35103.35-5.46%16,684
Apr 9, 2026116.85121.30109.32109.32109.32-7.49%13,191
Apr 8, 2026120.77123.87118.16118.17118.170.57%2,131
Apr 7, 2026115.50119.00111.46117.50117.50-2.08%5,210
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