Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.25
-0.33 (-4.35%)
Oct 9, 2026, 4:29 PM GMT
Dar Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.95 | 7.95 | 7.25 | 7.25 | 7.25 | -4.29% | 2 |
| Oct 8, 2026 | 7.85 | 7.85 | 7.26 | 7.58 | 7.58 | - | 100 |
| Oct 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Oct 6, 2026 | 7.25 | 7.25 | 7.25 | 7.58 | 7.58 | 0.33% | - |
| Oct 5, 2026 | 7.20 | 7.95 | 7.20 | 7.55 | 7.55 | 2.72% | 6,853 |
| Oct 2, 2026 | 7.20 | 7.60 | 7.20 | 7.35 | 7.35 | -3.29% | 1 |
| Oct 1, 2026 | 7.90 | 8.00 | 7.25 | 7.60 | 7.60 | -0.65% | 7,979 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.65 | 7.65 | 0.66% | 2,678 |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 7.60 | 7.60 | - | 1 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.60 | 7.60 | - | 1 |
| Sep 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.33% | - |
| Sep 22, 2026 | 7.95 | 7.95 | 7.25 | 7.58 | 7.58 | -0.33% | 746 |
| Sep 21, 2026 | 7.50 | 8.15 | 7.20 | 7.60 | 7.60 | 7.42% | 9,769 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.65 | 7.08 | 7.08 | - | - |
| Sep 17, 2026 | 7.30 | 7.30 | 7.30 | 7.08 | 7.08 | 2.54% | 8 |
| Sep 16, 2026 | 6.50 | 7.10 | 6.50 | 6.90 | 6.90 | 9.09% | 2,677 |
| Sep 15, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.69% | - |
| Sep 14, 2026 | 7.05 | 7.05 | 6.50 | 6.50 | 6.50 | -5.11% | 104 |
| Sep 11, 2026 | 6.60 | 7.10 | 6.60 | 6.85 | 6.85 | -2.14% | 20 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 985 |
| Sep 9, 2026 | 7.45 | 7.50 | 7.45 | 7.25 | 7.25 | -3.33% | 1 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 4 |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 6 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | -3.33% | 4 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 2 |
| Sep 2, 2026 | 7.65 | 7.65 | 7.00 | 7.25 | 7.25 | -7.05% | 7,055 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -2.19% | 1 |
| Aug 28, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2026 | 7.65 | 7.65 | 7.65 | 7.98 | 7.98 | -3.92% | 10 |
| Aug 26, 2026 | 8.15 | 8.30 | 7.65 | 8.30 | 8.30 | 3.43% | 5,755 |
| Aug 25, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.31% | - |
| Aug 24, 2026 | 8.30 | 7.80 | 7.75 | 8.00 | 8.00 | -0.31% | 3,135 |
| Aug 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.31% | - |
| Aug 20, 2026 | 7.80 | 8.25 | 7.75 | 8.00 | 8.00 | -0.31% | 3,956 |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 8.03 | 8.03 | 0.63% | 1 |
| Aug 18, 2026 | 7.80 | 8.30 | 7.75 | 7.98 | 7.98 | -0.93% | 7,523 |
| Aug 17, 2026 | 7.85 | 8.35 | 7.85 | 8.05 | 8.05 | -0.62% | 3 |
| Aug 14, 2026 | 8.35 | 8.35 | 8.35 | 8.10 | 8.10 | - | 1 |
| Aug 13, 2026 | 7.90 | 8.30 | 7.65 | 8.10 | 8.10 | -0.31% | 7,597 |
| Aug 12, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Aug 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.69% | - |
| Aug 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.77% | 115 |
| Aug 7, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Aug 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Aug 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Aug 4, 2026 | 7.90 | 8.35 | 7.90 | 8.13 | 8.13 | - | 20 |
| Aug 3, 2026 | 8.30 | 8.35 | 8.30 | 8.13 | 8.13 | -0.31% | 1,357 |
| Jul 31, 2026 | 7.95 | 8.35 | 7.95 | 8.15 | 8.15 | 0.31% | 1,050 |