Darktrace plc (LON:DARK)
London · Delayed Price · Currency is GBP · Price in GBp 576.80
+0.40 (0.07%)
Inactive · Last trade price on Sep 30, 2024
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 576.80 | 576.80 | 576.80 | 576.80 | 576.80 | - | - |
| Sep 30, 2024 | 576.00 | 578.80 | 575.80 | 576.80 | 576.80 | 0.07% | 31,366,355 |
| Sep 27, 2024 | 578.40 | 578.60 | 575.01 | 576.40 | 576.40 | 0.42% | 5,972,150 |
| Sep 26, 2024 | 577.60 | 771.19 | 574.00 | 574.00 | 574.00 | -0.66% | 22,920,335 |
| Sep 25, 2024 | 567.20 | 577.80 | 566.80 | 577.80 | 577.80 | 0.24% | 907,520 |
| Sep 24, 2024 | 579.00 | 579.00 | 567.20 | 576.40 | 576.40 | -0.14% | 1,005,079 |
| Sep 23, 2024 | 577.60 | 582.80 | 577.00 | 577.20 | 577.20 | -0.82% | 5,555,155 |
| Sep 20, 2024 | 578.00 | 582.00 | 577.00 | 582.00 | 582.00 | 0.07% | 2,598,580 |
| Sep 19, 2024 | 581.40 | 584.40 | 579.00 | 581.60 | 581.60 | -0.34% | 3,372,403 |
| Sep 18, 2024 | 584.80 | 586.00 | 581.40 | 583.60 | 583.60 | -0.31% | 40,190,507 |
| Sep 17, 2024 | 583.60 | 585.70 | 582.00 | 585.40 | 585.40 | 0.10% | 40,432,231 |
| Sep 16, 2024 | 584.00 | 587.80 | 583.20 | 584.80 | 584.80 | 0.07% | 3,024,586 |
| Sep 13, 2024 | 588.40 | 588.40 | 583.60 | 584.40 | 584.40 | -0.51% | 646,435 |
| Sep 12, 2024 | 583.80 | 591.00 | 583.80 | 587.40 | 587.40 | -0.27% | 784,736 |
| Sep 11, 2024 | 588.80 | 591.20 | 585.60 | 589.00 | 589.00 | 0.24% | 870,950 |
| Sep 10, 2024 | 587.00 | 588.40 | 586.00 | 587.60 | 587.60 | 0.03% | 12,502,135 |
| Sep 9, 2024 | 586.40 | 588.00 | 581.99 | 587.40 | 587.40 | 0.72% | 3,793,075 |
| Sep 6, 2024 | 581.60 | 585.80 | 580.60 | 583.20 | 583.20 | -0.03% | 1,273,148 |
| Sep 5, 2024 | 586.40 | 587.20 | 571.00 | 583.40 | 583.40 | -0.51% | 613,189 |
| Sep 4, 2024 | 584.80 | 588.20 | 583.20 | 586.40 | 586.40 | -0.07% | 710,274 |
| Sep 3, 2024 | 584.00 | 586.80 | 583.20 | 586.80 | 586.80 | 0.48% | 958,653 |
| Sep 2, 2024 | 581.00 | 586.00 | 581.00 | 584.00 | 584.00 | -0.27% | 550,048 |
| Aug 30, 2024 | 586.00 | 596.40 | 581.20 | 585.60 | 585.60 | 0.62% | 2,869,980 |
| Aug 29, 2024 | 580.80 | 582.80 | 578.60 | 582.00 | 582.00 | 0.34% | 1,006,260 |
| Aug 28, 2024 | 582.00 | 585.80 | 576.15 | 580.00 | 580.00 | 0.07% | 716,604 |
| Aug 27, 2024 | 582.00 | 582.80 | 577.80 | 579.60 | 579.60 | - | 1,106,857 |
| Aug 23, 2024 | 581.20 | 587.60 | 579.20 | 579.60 | 579.60 | -0.41% | 9,619,969 |
| Aug 22, 2024 | 590.00 | 590.00 | 579.00 | 582.00 | 582.00 | -0.31% | 567,665 |
| Aug 21, 2024 | 584.20 | 588.20 | 582.80 | 583.80 | 583.80 | -0.24% | 2,914,356 |
| Aug 20, 2024 | 586.60 | 586.60 | 584.00 | 585.20 | 585.20 | -0.27% | 1,795,766 |
| Aug 19, 2024 | 591.00 | 594.80 | 586.80 | 586.80 | 586.80 | -0.58% | 311,381 |
| Aug 16, 2024 | 591.00 | 593.00 | 588.00 | 590.20 | 590.20 | -0.37% | 2,034,352 |
| Aug 15, 2024 | 591.40 | 594.60 | 590.80 | 592.40 | 592.40 | 0.24% | 5,069,030 |
| Aug 14, 2024 | 595.00 | 595.00 | 590.40 | 591.00 | 591.00 | -0.20% | 2,032,708 |
| Aug 13, 2024 | 595.00 | 595.40 | 591.40 | 592.20 | 592.20 | -0.24% | 2,348,363 |
| Aug 12, 2024 | 598.80 | 598.80 | 593.00 | 593.60 | 593.60 | -0.34% | 684,510 |
| Aug 9, 2024 | 594.20 | 596.00 | 592.00 | 595.60 | 595.60 | - | 5,322,708 |
| Aug 8, 2024 | 596.60 | 598.20 | 593.60 | 595.60 | 595.60 | 0.07% | 5,283,283 |
| Aug 7, 2024 | 599.00 | 599.00 | 594.40 | 595.20 | 595.20 | -0.03% | 5,595,337 |
| Aug 6, 2024 | 592.00 | 597.00 | 592.00 | 595.40 | 595.40 | 0.51% | 7,181,114 |
| Aug 5, 2024 | 591.20 | 595.76 | 590.16 | 592.40 | 592.40 | -0.24% | 3,008,185 |
| Aug 2, 2024 | 594.00 | 597.60 | 590.00 | 593.80 | 593.80 | -0.27% | 5,277,221 |
| Aug 1, 2024 | 590.60 | 597.00 | 589.55 | 595.40 | 595.40 | 0.81% | 1,795,314 |
| Jul 31, 2024 | 591.00 | 592.20 | 589.20 | 590.60 | 590.60 | 0.17% | 1,227,671 |
| Jul 30, 2024 | 591.00 | 591.00 | 587.20 | 589.60 | 589.60 | 0.20% | 2,715,214 |
| Jul 29, 2024 | 591.00 | 591.00 | 587.41 | 588.40 | 588.40 | 0.07% | 1,825,334 |
| Jul 26, 2024 | 586.80 | 590.00 | 586.60 | 588.00 | 588.00 | 0.14% | 2,107,825 |
| Jul 25, 2024 | 585.20 | 588.40 | 585.00 | 587.20 | 587.20 | 0.14% | 3,223,622 |
| Jul 24, 2024 | 584.00 | 593.00 | 583.80 | 586.40 | 586.40 | 0.03% | 3,301,063 |
| Jul 23, 2024 | 583.00 | 586.47 | 583.00 | 586.20 | 586.20 | 0.24% | 1,280,493 |