Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.55
-0.13 (-1.63%)
At close: Feb 11, 2026
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |