Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 8.13
0.00 (0.00%)
Aug 6, 2026, 5:15 PM GMT
Dar Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |