Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.20
-0.05 (-0.69%)
Aug 4, 2025, 4:35 PM BST
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.05 | 7.30 | 7.00 | 7.20 | 7.20 | -0.69% | 3,910 |
| Aug 1, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 56 |
| Jul 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 29, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 1,000 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | - | 522 |
| Jul 25, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 7.41% | 2,002 |
| Jul 24, 2025 | 7.30 | 7.30 | 6.75 | 6.75 | 6.75 | -3.57% | 3,447 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -12.28% | 3,098 |
| Jul 22, 2025 | 7.70 | 7.98 | 7.70 | 7.98 | 7.98 | 1.27% | 3,374 |
| Jul 21, 2025 | 7.75 | 8.00 | 7.75 | 7.88 | 7.88 | - | 22 |
| Jul 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 17, 2025 | 8.00 | 8.30 | 7.75 | 7.88 | 7.88 | 1.68% | 7,312 |
| Jul 16, 2025 | 7.70 | 8.00 | 7.70 | 7.75 | 7.75 | 5.01% | 2,732 |
| Jul 15, 2025 | 7.40 | 7.50 | 7.38 | 7.38 | 7.38 | 1.10% | 4,492 |
| Jul 14, 2025 | 6.90 | 7.40 | 6.90 | 7.30 | 7.30 | 2.10% | 2,789 |
| Jul 11, 2025 | 7.50 | 7.95 | 6.90 | 7.15 | 7.15 | -9.26% | 4,879 |
| Jul 10, 2025 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -6.52% | 1,500 |
| Jul 9, 2025 | 8.60 | 8.60 | 8.20 | 8.43 | 8.43 | -1.98% | 1,513 |
| Jul 8, 2025 | 9.60 | 9.60 | 8.60 | 8.60 | 8.60 | -13.13% | 2,875 |
| Jul 7, 2025 | 9.70 | 10.30 | 9.60 | 9.90 | 9.90 | -1.00% | 3,169 |
| Jul 4, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -3.19% | 1,628 |
| Jul 3, 2025 | 9.90 | 10.90 | 9.90 | 10.33 | 10.33 | 1.77% | 1,109 |
| Jul 2, 2025 | 10.80 | 10.90 | 9.70 | 10.15 | 10.15 | 0.20% | 6,467 |
| Jul 1, 2025 | 10.00 | 10.40 | 10.00 | 10.13 | 10.13 | 2.53% | 3,698 |
| Jun 30, 2025 | 9.65 | 9.88 | 9.40 | 9.88 | 9.88 | 3.24% | 2,547 |
| Jun 27, 2025 | 9.55 | 9.65 | 9.45 | 9.57 | 9.57 | 1.81% | 1,100 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.20 | 9.40 | 9.40 | 4.68% | 1,986 |
| Jun 25, 2025 | 9.00 | 9.00 | 8.50 | 8.98 | 8.98 | -1.86% | 4,202 |
| Jun 24, 2025 | 9.55 | 9.55 | 9.00 | 9.15 | 9.15 | -1.40% | 1,001 |
| Jun 23, 2025 | 9.55 | 9.55 | 9.00 | 9.28 | 9.28 | -0.75% | 1,076 |
| Jun 20, 2025 | 9.55 | 9.55 | 9.10 | 9.35 | 9.35 | 0.75% | 3 |
| Jun 19, 2025 | 9.50 | 9.85 | 9.00 | 9.28 | 9.28 | -4.13% | 4,317 |
| Jun 18, 2025 | 9.55 | 10.10 | 9.50 | 9.68 | 9.68 | -5.38% | 3,657 |
| Jun 17, 2025 | 9.20 | 10.50 | 9.20 | 10.23 | 10.23 | 6.56% | 7,885 |
| Jun 16, 2025 | 9.45 | 9.65 | 9.15 | 9.60 | 9.60 | 6.67% | 2,416 |
| Jun 13, 2025 | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -3.23% | 608 |
| Jun 12, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | - | 616 |
| Jun 11, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 2.54% | 2,113 |
| Jun 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Jun 9, 2025 | 9.15 | 9.15 | 9.07 | 9.07 | 9.07 | - | 838 |
| Jun 6, 2025 | 8.90 | 9.15 | 8.90 | 9.07 | 9.07 | 0.22% | 679 |
| Jun 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% | - |
| Jun 4, 2025 | 8.35 | 9.15 | 8.20 | 9.03 | 9.03 | 3.44% | 6,919 |
| Jun 3, 2025 | 9.45 | 9.45 | 8.73 | 8.73 | 8.73 | -1.36% | 1,419 |
| Jun 2, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| May 30, 2025 | 8.25 | 8.80 | 8.25 | 8.80 | 8.80 | - | - |
| May 29, 2025 | 8.05 | 9.50 | 8.05 | 8.80 | 8.80 | -5.17% | 3,452 |
| May 28, 2025 | 8.05 | 9.50 | 8.05 | 9.28 | 9.28 | 5.69% | 7,475 |
| May 27, 2025 | 8.10 | 9.45 | 7.50 | 8.78 | 8.78 | - | 8,017 |