Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.45
+0.40 (5.67%)
Oct 6, 2025, 1:58 PM BST
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | 3.68% | 324 |
| Oct 2, 2025 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | -5.56% | 2,866 |
| Oct 1, 2025 | 7.30 | 7.95 | 7.00 | 7.20 | 7.20 | -5.64% | 2,651 |
| Sep 30, 2025 | 7.55 | 7.95 | 7.50 | 7.63 | 7.63 | -2.80% | 2,700 |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 25, 2025 | 8.15 | 8.15 | 7.55 | 7.85 | 7.85 | - | 309 |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 19, 2025 | 8.15 | 8.15 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 17, 2025 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -1.88% | 673 |
| Sep 16, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 2.17% | 2,488 |
| Sep 15, 2025 | 8.10 | 8.15 | 7.83 | 7.83 | 7.83 | -0.63% | 1,104 |
| Sep 12, 2025 | 8.15 | 8.15 | 7.88 | 7.88 | 7.88 | - | 2 |
| Sep 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | - |
| Sep 10, 2025 | 7.60 | 8.00 | 7.60 | 7.83 | 7.83 | 0.64% | 580 |
| Sep 9, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.30% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.55 | 7.68 | 7.68 | - | 3 |
| Sep 5, 2025 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | - | 1 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Sep 3, 2025 | 7.55 | 7.80 | 7.55 | 7.68 | 7.68 | 0.39% | 2 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.39% | 400 |
| Sep 1, 2025 | 7.80 | 7.80 | 7.68 | 7.68 | 7.68 | - | 7 |
| Aug 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 28, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 27, 2025 | 7.75 | 7.80 | 7.68 | 7.68 | 7.68 | 0.39% | 286 |
| Aug 26, 2025 | 7.55 | 7.80 | 7.55 | 7.65 | 7.65 | -0.39% | 13 |
| Aug 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Aug 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 3.78% | - |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Aug 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 14, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -1.68% | 488 |
| Aug 13, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% | - |
| Aug 12, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 2.00% | 22 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 3.73% | 226 |
| Aug 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% | - |
| Aug 7, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 100 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 0.70% | 446 |
| Aug 5, 2025 | 6.50 | 7.20 | 6.50 | 7.15 | 7.15 | -0.69% | 1,001 |
| Aug 4, 2025 | 7.05 | 7.30 | 7.00 | 7.20 | 7.20 | -0.69% | 3,923 |
| 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 |