Dar Global PLC (LON:DAR)
London · Delayed Price · Currency is GBP · Price in USD 8.10
+0.40 (5.19%)
Apr 1, 2026, 3:31 PM GMT
Dar Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.30 | 7.60 | 7.30 | 7.70 | 7.70 | 4.05% | 776 |
| Mar 30, 2026 | 6.70 | 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% | 2,718 |
| 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% | - |
| Mar 3, 2026 | 7.45 | 7.45 | 6.95 | 7.13 | 7.13 | -1.04% | 235 |
| Mar 2, 2026 | 6.80 | 7.50 | 6.80 | 7.20 | 7.20 | 6.67% | 1,205 |
| Feb 27, 2026 | 7.00 | 7.50 | 6.75 | 6.75 | 6.75 | -6.90% | 2,857 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | - | 1 |
| Feb 24, 2026 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | 1.40% | 257 |
| Feb 23, 2026 | 7.00 | 7.00 | 6.80 | 7.15 | 7.15 | -3.38% | 3,718 |
| Feb 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Feb 19, 2026 | 7.40 | 7.80 | 7.40 | 7.70 | 7.70 | 7.32% | 7,204 |
| Feb 18, 2026 | 7.05 | 7.05 | 7.00 | 7.18 | 7.18 | -3.37% | 7,160 |
| Feb 17, 2026 | 7.05 | 7.80 | 7.05 | 7.43 | 7.43 | -1.33% | 1 |
| Feb 16, 2026 | 7.30 | 7.30 | 7.30 | 7.53 | 7.53 | -0.33% | 12 |
| Feb 13, 2026 | 7.80 | 7.80 | 7.30 | 7.55 | 7.55 | - | 32 |
| Feb 12, 2026 | 7.30 | 7.80 | 7.30 | 7.55 | 7.55 | - | 14 |
| Feb 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.63% | - |
| Feb 10, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.66% | - |
| Feb 9, 2026 | 7.30 | 7.30 | 7.30 | 7.55 | 7.55 | - | 55 |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 5, 2026 | 7.15 | 7.80 | 7.10 | 7.55 | 7.55 | 1.34% | 16,994 |
| Feb 4, 2026 | 7.75 | 7.80 | 7.10 | 7.45 | 7.45 | 0.34% | 4,346 |
| Feb 3, 2026 | 7.75 | 7.75 | 7.10 | 7.43 | 7.43 | - | 1,004 |
| Feb 2, 2026 | 7.85 | 7.85 | 7.85 | 7.43 | 7.43 | -0.67% | 18 |
| Jan 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 29, 2026 | 7.85 | 7.85 | 7.10 | 7.48 | 7.48 | - | 12 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Jan 26, 2026 | 7.85 | 7.85 | 7.85 | 7.48 | 7.48 | - | 17 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.48 | 7.48 | - | 12 |
| Jan 22, 2026 | 7.85 | 7.85 | 7.85 | 7.48 | 7.48 | -2.61% | 676 |
| Jan 21, 2026 | 7.85 | 7.85 | 7.85 | 7.68 | 7.68 | 2.68% | 296 |