Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 8.05
0.00 (0.00%)
Jun 3, 2026, 5:15 PM GMT
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.20 | 8.20 | 8.20 | 8.05 | 8.05 | - | 602 |
| Jun 2, 2026 | 7.80 | 8.45 | 7.80 | 8.05 | 8.05 | 1.90% | 4,795 |
| Jun 1, 2026 | 8.45 | 8.65 | 8.00 | 7.90 | 7.90 | 1.28% | 7,522 |
| May 29, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -5.45% | 1,253 |
| May 28, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | -0.30% | 2,066 |
| May 27, 2026 | 8.50 | 8.50 | 8.50 | 8.28 | 8.28 | - | 3 |
| May 26, 2026 | 8.00 | 8.90 | 7.60 | 8.28 | 8.28 | 6.43% | 10,056 |
| May 22, 2026 | 8.00 | 8.00 | 7.60 | 7.78 | 7.78 | -2.81% | 4,693 |
| May 21, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 4,485 |
| May 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 62 |
| May 19, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | - | 3,201 |
| May 18, 2026 | 8.50 | 9.05 | 8.50 | 8.50 | 8.50 | - | 8 |
| May 15, 2026 | 8.50 | 9.05 | 8.50 | 8.50 | 8.50 | 7.59% | 9,322 |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 326 |
| May 13, 2026 | 8.10 | 8.50 | 7.90 | 7.90 | 7.90 | - | 6,807 |
| May 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3,091 |
| May 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 21 |
| May 8, 2026 | 8.00 | 8.20 | 7.90 | 7.90 | 7.90 | -1.25% | 784 |
| May 7, 2026 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | 0.95% | 4 |
| May 6, 2026 | 7.50 | 8.60 | 7.50 | 7.93 | 7.93 | 4.28% | 19,687 |
| May 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 1, 2026 | 7.50 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 38 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 5.63% | 541 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | 7,027 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Apr 27, 2026 | 7.10 | 7.85 | 7.00 | 7.50 | 7.50 | 0.33% | 13,601 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.10 | 7.48 | 7.48 | - | 9 |
| Apr 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.28% | - |
| Apr 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 6 |
| Apr 20, 2026 | 7.10 | 7.85 | 7.10 | 7.10 | 7.10 | -5.02% | 21 |
| Apr 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Apr 16, 2026 | 7.85 | 7.85 | 7.10 | 7.48 | 7.48 | 0.34% | 462 |
| Apr 15, 2026 | 7.45 | 7.85 | 7.45 | 7.45 | 7.45 | 2.05% | 8,897 |
| Apr 14, 2026 | 7.15 | 7.15 | 7.15 | 7.30 | 7.30 | 3.55% | 43 |
| Apr 13, 2026 | 7.30 | 7.90 | 7.10 | 7.05 | 7.05 | -7.24% | 5,571 |
| Apr 10, 2026 | 7.85 | 8.10 | 7.30 | 7.60 | 7.60 | -0.98% | 12,991 |
| Apr 9, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Apr 8, 2026 | 8.10 | 8.10 | 7.50 | 7.68 | 7.68 | -1.92% | 6,386 |
| Apr 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.26% | - |
| Apr 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| Apr 1, 2026 | 7.60 | 8.20 | 7.20 | 7.93 | 7.93 | 2.92% | 14,514 |
| Mar 31, 2026 | 7.30 | 7.60 | 7.30 | 7.70 | 7.70 | 4.05% | 776 |
| Mar 30, 2026 | 6.80 | 7.60 | 6.70 | 7.40 | 7.40 | 5.34% | 10,011 |
| Mar 27, 2026 | 6.15 | 7.05 | 6.10 | 7.03 | 7.03 | 11.95% | 13,105 |
| Mar 26, 2026 | 6.50 | 7.20 | 6.50 | 6.28 | 6.28 | 0.40% | 10,362 |
| Mar 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 24, 2026 | 5.75 | 5.80 | 5.75 | 6.15 | 6.15 | - | 3,462 |
| Mar 23, 2026 | 6.50 | 6.50 | 5.80 | 6.15 | 6.15 | 0.82% | 246 |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |