Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.98
-0.33 (-3.92%)
Aug 27, 2026, 5:15 PM GMT
Dar Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.31% | - |
| Jul 29, 2026 | 8.35 | 8.40 | 7.90 | 8.15 | 8.15 | 0.31% | 3,659 |
| Jul 28, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.27% | - |
| Jul 27, 2026 | 7.80 | 8.40 | 7.55 | 8.40 | 8.40 | 9.45% | 3,359 |
| Jul 24, 2026 | 7.80 | 7.80 | 7.10 | 7.68 | 7.68 | -3.76% | 6,412 |
| Jul 23, 2026 | 7.80 | 7.80 | 7.80 | 7.98 | 7.98 | -0.62% | 4 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.25 | 8.03 | 8.03 | - | 2 |
| Jul 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.53% | - |
| Jul 20, 2026 | 8.45 | 8.45 | 8.45 | 8.15 | 8.15 | 4.49% | 52 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.00% | 6 |
| Jul 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 15, 2026 | 8.35 | 8.45 | 7.85 | 8.13 | 8.13 | - | 10,076 |
| Jul 14, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.31% | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 8.10 | 8.10 | -0.92% | 2 |
| Jul 10, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Jul 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Jul 8, 2026 | 8.35 | 8.45 | 8.35 | 8.18 | 8.18 | -2.10% | 500 |
| Jul 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 118 |
| Jul 6, 2026 | 8.30 | 8.35 | 7.60 | 8.35 | 8.35 | 5.03% | 11,596 |
| Jul 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.93% | 150 |
| Jul 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Jun 30, 2026 | 8.00 | 8.45 | 8.00 | 8.03 | 8.03 | -2.13% | 1,033 |
| Jun 29, 2026 | 8.40 | 8.40 | 8.40 | 8.20 | 8.20 | 2.50% | 455 |
| Jun 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.74% | 462 |
| Jun 25, 2026 | 8.00 | 8.40 | 8.00 | 8.23 | 8.23 | - | 6,362 |
| Jun 24, 2026 | 8.00 | 8.00 | 8.00 | 8.23 | 8.23 | - | 1 |
| Jun 23, 2026 | 8.45 | 8.45 | 8.45 | 8.23 | 8.23 | 2.49% | 1 |
| Jun 22, 2026 | 7.75 | 8.50 | 7.60 | 8.03 | 8.03 | -1.53% | 4,965 |