Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 7.80
-0.33 (-4.00%)
Jul 17, 2026, 4:35 PM GMT
Dar Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 8.50 | 8.50 | 8.00 | 8.15 | 8.15 | -3.55% | 342 |
| Jun 18, 2026 | 8.40 | 8.45 | 8.05 | 8.45 | 8.45 | 1.20% | 2,503 |
| Jun 17, 2026 | 8.40 | 8.45 | 7.50 | 8.35 | 8.35 | 1.83% | 8,099 |
| Jun 16, 2026 | 8.40 | 8.40 | 8.40 | 8.20 | 8.20 | -2.38% | 500 |
| Jun 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 260 |
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.30% | - |
| Jun 9, 2026 | 7.90 | 8.45 | 7.90 | 8.23 | 8.23 | 0.30% | 6,173 |
| Jun 8, 2026 | 8.20 | 8.20 | 7.90 | 8.20 | 8.20 | 0.61% | 14 |
| Jun 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| 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 |