Datadog, Inc. (LON:0A3O)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 267.45
-9.16 (-3.31%)
Oct 22, 2026, 5:15 PM BST
LON:0A3O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 274.20 | 275.76 | 259.00 | 267.45 | 267.45 | -3.31% | 2,070 |
| Oct 21, 2026 | 266.00 | 276.98 | 252.68 | 276.61 | 276.61 | 7.32% | 3,298 |
| Oct 20, 2026 | 262.58 | 265.59 | 252.00 | 257.74 | 257.74 | -1.65% | 774 |
| Oct 19, 2026 | 250.99 | 266.20 | 243.85 | 262.07 | 262.07 | 6.61% | 7,817 |
| Oct 16, 2026 | 268.12 | 271.74 | 243.75 | 245.82 | 245.82 | -6.35% | 4,027 |
| Oct 15, 2026 | 261.20 | 267.99 | 253.03 | 262.49 | 262.49 | -3.70% | 2,228 |
| Oct 14, 2026 | 279.00 | 288.90 | 271.01 | 272.57 | 272.57 | -4.72% | 3,140 |
| Oct 13, 2026 | 285.50 | 293.59 | 280.00 | 286.07 | 286.07 | -0.80% | 4,436 |
| Oct 12, 2026 | 296.00 | 300.67 | 286.61 | 288.37 | 288.37 | -0.66% | 3,181 |
| Oct 9, 2026 | 275.60 | 292.64 | 266.23 | 290.28 | 290.28 | 6.11% | 3,194 |
| Oct 8, 2026 | 277.78 | 279.04 | 266.10 | 273.57 | 273.57 | 0.03% | 1,719 |
| Oct 7, 2026 | 278.50 | 284.50 | 273.50 | 273.50 | 273.50 | -1.69% | 1,593 |
| Oct 6, 2026 | 270.00 | 286.00 | 270.00 | 278.19 | 278.19 | -0.71% | 2,607 |
| Oct 5, 2026 | 279.65 | 282.79 | 270.76 | 280.18 | 280.18 | 0.91% | 1,811 |
| Oct 2, 2026 | 280.98 | 285.00 | 274.40 | 277.66 | 277.66 | 1.34% | 2,151 |
| Oct 1, 2026 | 277.24 | 281.00 | 270.30 | 274.00 | 274.00 | -0.58% | 2,288 |
| Sep 30, 2026 | 271.43 | 277.60 | 263.12 | 275.59 | 275.59 | 3.46% | 3,209 |
| Sep 29, 2026 | 271.00 | 274.50 | 259.42 | 266.38 | 266.38 | -1.51% | 1,096 |
| Sep 28, 2026 | 268.93 | 272.73 | 250.00 | 270.46 | 270.46 | -0.25% | 2,396 |
| Sep 25, 2026 | 259.04 | 280.79 | 253.02 | 271.15 | 271.15 | 6.76% | 14,577 |
| Sep 24, 2026 | 247.99 | 257.16 | 244.00 | 253.97 | 253.97 | 0.56% | 2,814 |
| Sep 23, 2026 | 248.06 | 256.74 | 242.00 | 252.55 | 252.55 | 1.57% | 2,271 |
| Sep 22, 2026 | 243.88 | 250.00 | 239.00 | 248.64 | 248.64 | 2.46% | 3,370 |
| Sep 21, 2026 | 231.50 | 242.76 | 226.00 | 242.67 | 242.67 | 5.12% | 3,362 |
| Sep 18, 2026 | 236.50 | 240.00 | 228.60 | 230.85 | 230.85 | -2.58% | 1,003 |
| Sep 17, 2026 | 236.07 | 239.06 | 226.00 | 236.97 | 236.97 | 1.11% | 2,713 |
| Sep 16, 2026 | 229.50 | 236.79 | 227.37 | 234.38 | 234.38 | 1.60% | 1,341 |
| Sep 15, 2026 | 229.47 | 232.77 | 224.00 | 230.69 | 230.69 | -0.93% | 2,245 |
| Sep 14, 2026 | 219.66 | 233.77 | 216.22 | 232.86 | 232.86 | 5.35% | 3,337 |
| Sep 11, 2026 | 222.54 | 226.56 | 218.23 | 221.03 | 221.03 | -1.19% | 1,350 |
| Sep 10, 2026 | 226.60 | 230.00 | 219.51 | 223.70 | 223.70 | -0.54% | 2,026 |
| Sep 9, 2026 | 210.23 | 225.85 | 208.23 | 224.91 | 224.91 | 7.05% | 5,343 |
| Sep 8, 2026 | 213.49 | 213.50 | 203.63 | 210.10 | 210.10 | -1.34% | 4,102 |
| Sep 4, 2026 | 216.50 | 217.00 | 210.51 | 212.96 | 212.96 | -0.57% | 3,622 |
| Sep 3, 2026 | 226.33 | 226.33 | 210.82 | 214.18 | 214.18 | 1.82% | 6,259 |
| Sep 2, 2026 | 226.60 | 226.60 | 209.58 | 210.36 | 210.36 | -6.96% | 8,873 |
| Sep 1, 2026 | 240.77 | 240.77 | 224.13 | 226.10 | 226.10 | -4.53% | 1,881 |
| Aug 31, 2026 | 235.24 | 239.19 | 230.88 | 236.83 | 236.83 | -0.03% | 1,821 |
| Aug 28, 2026 | 250.00 | 250.00 | 236.91 | 236.91 | 236.91 | -1.23% | 1,648 |
| Aug 27, 2026 | 228.70 | 251.80 | 227.00 | 239.87 | 239.87 | 4.76% | 4,381 |
| Aug 26, 2026 | 221.24 | 234.50 | 217.00 | 228.97 | 228.97 | 3.05% | 3,922 |
| Aug 25, 2026 | 223.69 | 232.50 | 221.47 | 222.20 | 222.20 | -2.95% | 2,152 |
| Aug 24, 2026 | 232.00 | 238.32 | 226.00 | 228.96 | 228.96 | -1.40% | 1,970 |
| Aug 21, 2026 | 237.10 | 237.10 | 228.13 | 232.22 | 232.22 | -0.93% | 691 |
| Aug 20, 2026 | 230.00 | 237.50 | 227.11 | 234.39 | 234.39 | -0.05% | 2,237 |
| Aug 19, 2026 | 245.20 | 248.99 | 232.77 | 234.51 | 234.51 | -5.27% | 4,866 |
| Aug 18, 2026 | 246.00 | 253.00 | 243.00 | 247.57 | 247.57 | -0.55% | 4,306 |
| Aug 17, 2026 | 252.82 | 260.00 | 244.65 | 248.94 | 248.94 | -3.08% | 2,346 |
| Aug 14, 2026 | 253.00 | 257.53 | 247.00 | 256.85 | 256.85 | 3.46% | 1,907 |
| Aug 13, 2026 | 243.77 | 250.89 | 240.00 | 248.27 | 248.27 | 3.09% | 3,187 |