Darktrace Plc (DARK)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 576.8 | 576.8 | 576.8 | 0 | 0 | DE |
| 4 | 0 | 0 | 576.8 | 576.8 | 576.8 | 0 | 0 | DE |
| 12 | 0 | 0 | 576.8 | 576.8 | 576.8 | 0 | 0 | DE |
| 26 | -8 | -1.36798905609 | 584.8 | 591.2 | 567.2 | 1534494 | 580.59990778 | DE |
| 52 | 216 | 59.866962306 | 360.8 | 624 | 338.4 | 3077905 | 555.24593385 | DE |
| 156 | 75.3 | 15.0149551346 | 501.5 | 624 | 198 | 2979198 | 421.49236428 | DE |
| 260 | 227.8 | 65.2722063037 | 349 | 1003 | 198 | 2999950 | 449.08382144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740763800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740677400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740591000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740504600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740418200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740159000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1740072600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739986200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739899800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739813400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739554200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739467800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739381400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739295000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1739208600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738949400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738863000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738776600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738690200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738603800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738344600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738258200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738171800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1738085400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737999000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737739800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737653400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737567000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737480600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737394200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737135000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1737048600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736962200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736875800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736789400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736530200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736443800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736357400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736271000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1736184600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735925400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735839000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735666200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735579800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735320600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1735061400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734975000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734715800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734629400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734543000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734456600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734370200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734111000 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1734024600 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733938200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733851800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733765400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733506200 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733419800 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
| 1733333400 | 576.79999 | 0 | 0.00 | 576.79999 | 576.79999 | 576.79999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
