Dar Global PLC (LON:DAR)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.63
-0.13 (-1.61%)
Oct 29, 2026, 5:15 PM GMT
Dar Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.40 | 7.63 | 7.30 | 7.63 | 7.63 | -1.61% | 4,000 |
| Oct 28, 2026 | 7.85 | 8.15 | 7.25 | 7.75 | 7.75 | -6.63% | 6,282 |
| Oct 27, 2026 | 7.20 | 8.30 | 6.50 | 8.30 | 8.30 | 23.42% | 12,195 |
| Oct 26, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 22, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 21, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 20, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |
| Oct 19, 2026 | 7.15 | 7.20 | 7.10 | 6.73 | 6.73 | -2.18% | 4,630 |
| Oct 16, 2026 | 6.65 | 7.15 | 6.60 | 6.88 | 6.88 | 2.23% | 4,304 |
| Oct 15, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -3.93% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 740 |
| Oct 13, 2026 | 7.85 | 8.00 | 7.00 | 7.15 | 7.15 | -8.92% | 9,484 |
| Oct 12, 2026 | 7.25 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | 5 |
| Oct 9, 2026 | 7.95 | 7.25 | 7.25 | 7.60 | 7.60 | 0.33% | 2 |
| Oct 8, 2026 | 7.85 | 7.85 | 7.26 | 7.58 | 7.58 | - | 100 |
| Oct 7, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Oct 6, 2026 | 7.25 | 7.25 | 7.25 | 7.58 | 7.58 | 0.33% | - |
| Oct 5, 2026 | 7.20 | 7.95 | 7.20 | 7.55 | 7.55 | 2.72% | 6,853 |
| Oct 2, 2026 | 7.20 | 7.60 | 7.20 | 7.35 | 7.35 | -3.29% | 1 |
| Oct 1, 2026 | 7.90 | 8.00 | 7.25 | 7.60 | 7.60 | -0.65% | 7,979 |
| Sep 30, 2026 | 7.25 | 7.25 | 7.25 | 7.65 | 7.65 | 0.66% | 2,678 |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 25, 2026 | 8.00 | 8.00 | 8.00 | 7.60 | 7.60 | - | 1 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.60 | 7.60 | - | 1 |
| Sep 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.33% | - |
| Sep 22, 2026 | 7.95 | 7.95 | 7.25 | 7.58 | 7.58 | -0.33% | 746 |
| Sep 21, 2026 | 7.50 | 8.15 | 7.20 | 7.60 | 7.60 | 7.42% | 9,769 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.65 | 7.08 | 7.08 | - | - |
| Sep 17, 2026 | 7.30 | 7.30 | 7.30 | 7.08 | 7.08 | 2.54% | 8 |
| Sep 16, 2026 | 6.50 | 7.10 | 6.50 | 6.90 | 6.90 | 9.09% | 2,677 |
| Sep 15, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.69% | - |
| Sep 14, 2026 | 7.05 | 7.05 | 6.50 | 6.50 | 6.50 | -5.11% | 104 |
| Sep 11, 2026 | 6.60 | 7.10 | 6.60 | 6.85 | 6.85 | -2.14% | 20 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 985 |
| Sep 9, 2026 | 7.45 | 7.50 | 7.45 | 7.25 | 7.25 | -3.33% | 1 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 4 |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 6 |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.25 | 7.25 | -3.33% | 4 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 2 |
| Sep 2, 2026 | 7.65 | 7.65 | 7.00 | 7.25 | 7.25 | -7.05% | 7,055 |
| Sep 1, 2026 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | -2.19% | 1 |
| 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 |