Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 6.38
0.00 (0.00%)
Mar 12, 2026, 4:27 PM GMT
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5.88% | 174 |
| Mar 11, 2026 | 7.40 | 7.40 | 6.00 | 6.38 | 6.38 | -5.56% | 4,446 |
| Mar 10, 2026 | 6.60 | 7.00 | 6.50 | 6.75 | 6.75 | 5.88% | 7,971 |
| Mar 9, 2026 | 6.00 | 6.80 | 6.00 | 6.38 | 6.38 | -0.39% | 2,718 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.40 | 6.40 | - | 4 |
| Mar 5, 2026 | 7.45 | 7.45 | 6.15 | 6.40 | 6.40 | -11.11% | 1,830 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.05% | - |
| Mar 3, 2026 | 7.45 | 7.45 | 6.95 | 7.13 | 7.13 | -1.04% | 235 |
| Mar 2, 2026 | 6.80 | 7.50 | 6.80 | 7.20 | 7.20 | 6.67% | 1,205 |
| Feb 27, 2026 | 7.00 | 7.50 | 6.75 | 6.75 | 6.75 | -6.90% | 2,857 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1 |
| Feb 24, 2026 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 257 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.80 | 7.15 | 7.15 | -3.38% | 3,718 |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Feb 19, 2026 | 7.40 | 7.80 | 7.40 | 7.70 | 7.70 | 7.32% | 7,204 |
| Feb 18, 2026 | 7.05 | 7.05 | 7.00 | 7.18 | 7.18 | -3.37% | 7,160 |
| Feb 17, 2026 | 7.05 | 7.80 | 7.05 | 7.43 | 7.43 | -1.33% | 1 |
| Feb 16, 2026 | 7.30 | 7.30 | 7.30 | 7.53 | 7.53 | -0.33% | 12 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.30 | 7.55 | 7.55 | - | 32 |
| Feb 12, 2026 | 7.30 | 7.80 | 7.30 | 7.55 | 7.55 | - | 14 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.63% | - |
| Feb 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.66% | - |
| Feb 9, 2026 | 7.30 | 7.30 | 7.30 | 7.55 | 7.55 | - | 55 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 5, 2026 | 7.15 | 7.80 | 7.10 | 7.55 | 7.55 | 1.34% | 16,994 |
| Feb 4, 2026 | 7.75 | 7.80 | 7.10 | 7.45 | 7.45 | 0.34% | 4,346 |
| Feb 3, 2026 | 7.75 | 7.75 | 7.10 | 7.43 | 7.43 | - | 1,004 |
| Feb 2, 2026 | 7.85 | 7.85 | 7.85 | 7.43 | 7.43 | -0.67% | 18 |
| Jan 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 29, 2026 | 7.85 | 7.85 | 7.10 | 7.48 | 7.48 | - | 12 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 26, 2026 | 7.85 | 7.85 | 7.85 | 7.48 | 7.48 | - | 17 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.48 | 7.48 | - | 12 |
| Jan 22, 2026 | 7.85 | 7.85 | 7.85 | 7.48 | 7.48 | -2.61% | 676 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.85 | 7.68 | 7.68 | 2.68% | 296 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.48 | 7.48 | -0.33% | 128 |
| Jan 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.50 | 7.50 | - | 618 |
| Jan 13, 2026 | 7.15 | 7.85 | 7.15 | 7.50 | 7.50 | - | 38 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.50 | 7.50 | - | 102 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.10 | 7.50 | 7.50 | - | 37 |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.50 | 7.50 | - | - |
| Jan 7, 2026 | 7.30 | 7.65 | 7.15 | 7.50 | 7.50 | 8.30% | 12,210 |
| Jan 6, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| Jan 5, 2026 | 6.95 | 7.20 | 6.95 | 6.93 | 6.93 | -3.82% | 5,745 |
| Jan 2, 2026 | 7.45 | 7.45 | 6.95 | 7.20 | 7.20 | -0.35% | 662 |