Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.85
+0.18 (2.28%)
Jan 22, 2026, 4:17 PM GMT
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Dec 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | - |
| Dec 29, 2025 | 6.95 | 6.95 | 6.95 | 7.23 | 7.23 | - | 7 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 7.23 | 7.23 | - | 34 |
| Dec 23, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.34% | - |
| Dec 22, 2025 | 7.95 | 8.40 | 7.00 | 7.25 | 7.25 | -3.01% | 18,040 |
| Dec 19, 2025 | 7.95 | 7.95 | 7.95 | 7.48 | 7.48 | -2.92% | 50 |
| Dec 18, 2025 | 7.95 | 7.95 | 7.05 | 7.70 | 7.70 | 0.65% | 1,032 |
| Dec 17, 2025 | 7.05 | 7.95 | 7.00 | 7.65 | 7.65 | 1.66% | 4,500 |
| Dec 16, 2025 | 7.25 | 7.25 | 7.05 | 7.53 | 7.53 | -1.31% | 1,326 |
| Dec 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | - |
| Dec 12, 2025 | 7.25 | 7.25 | 7.25 | 7.63 | 7.63 | - | 809 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.50 | 7.63 | 7.63 | 1.67% | 1,741 |
| Dec 10, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.23% | 5,046 |
| Dec 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.98% | - |
| Dec 8, 2025 | 7.90 | 8.30 | 7.90 | 7.68 | 7.68 | -0.32% | 118 |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.96% | - |
| Dec 4, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.32% | - |
| Dec 3, 2025 | 8.30 | 8.35 | 7.55 | 7.80 | 7.80 | -0.32% | 7,756 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.95 | 7.83 | 7.83 | -0.95% | 1,195 |
| Dec 1, 2025 | 8.35 | 8.35 | 8.10 | 7.90 | 7.90 | -1.25% | 1,645 |
| Nov 28, 2025 | 8.30 | 8.30 | 8.30 | 8.00 | 8.00 | - | 1,304 |
| Nov 27, 2025 | 8.00 | 8.30 | 7.50 | 8.00 | 8.00 | -0.93% | 13,172 |
| Nov 26, 2025 | 8.45 | 9.05 | 8.00 | 8.08 | 8.08 | -2.12% | 10,980 |
| Nov 25, 2025 | 8.40 | 8.45 | 8.05 | 8.25 | 8.25 | 0.61% | 513 |
| Nov 24, 2025 | 7.45 | 8.30 | 7.10 | 8.20 | 8.20 | 6.49% | 17,447 |
| Nov 21, 2025 | 8.00 | 8.00 | 8.00 | 7.70 | 7.70 | -0.32% | 116 |
| Nov 20, 2025 | 8.55 | 8.60 | 7.55 | 7.73 | 7.73 | -6.93% | 10,850 |
| Nov 19, 2025 | 8.40 | 8.60 | 8.00 | 8.30 | 8.30 | 4.40% | 12,133 |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 7.95 | 7.95 | -3.05% | 681 |
| Nov 17, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | 2.82% | 2,319 |
| Nov 14, 2025 | 8.00 | 8.40 | 8.00 | 7.98 | 7.98 | 2.57% | 1,002 |
| Nov 13, 2025 | 7.95 | 8.00 | 7.95 | 7.78 | 7.78 | 0.32% | 779 |
| Nov 12, 2025 | 7.70 | 8.00 | 7.55 | 7.75 | 7.75 | -3.13% | 9,570 |
| Nov 11, 2025 | 7.85 | 8.40 | 7.80 | 8.00 | 8.00 | 1.27% | 5,592 |
| Nov 10, 2025 | 7.85 | 8.45 | 7.60 | 7.90 | 7.90 | 0.96% | 7,507 |