Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 8.75
+0.85 (10.76%)
May 15, 2026, 9:25 AM GMT
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | - | 10.76% | 9,202 |
| 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 | - | - |
| Mar 19, 2026 | 6.50 | 6.50 | 5.70 | 6.10 | 6.10 | 0.41% | 225 |
| Mar 18, 2026 | 6.60 | 6.60 | 5.70 | 6.08 | 6.08 | -3.19% | 275 |
| Mar 17, 2026 | 6.60 | 6.60 | 5.95 | 6.28 | 6.28 | - | 163 |
| Mar 16, 2026 | 6.75 | 6.80 | 5.95 | 6.28 | 6.28 | -1.57% | 13,619 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.38 | 6.38 | - | 3 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.00 | 6.38 | 6.38 | - | 127 |
| Mar 11, 2026 | 7.40 | 7.40 | 6.00 | 6.38 | 6.38 | -5.56% | 4,446 |
| Mar 10, 2026 | 6.60 | 7.00 | 6.50 | 6.75 | 6.75 | 5.88% | 7,971 |
| Mar 9, 2026 | 6.00 | 6.80 | 6.00 | 6.38 | 6.38 | -0.39% | 2,717 |
| Mar 6, 2026 | 6.75 | 6.75 | 6.75 | 6.40 | 6.40 | - | 4 |
| Mar 5, 2026 | 7.45 | 7.45 | 6.15 | 6.40 | 6.40 | -11.11% | 1,830 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.05% | - |