Dar Global Plc DAR
LSE · United Kingdom · Finance
$7.60-0.05 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.60 | -0.65% | $7.90 | $8.00 | $7.25 | 7.98K |
| 2026-09-30 | $7.65 | +0.66% | $7.25 | $7.25 | $7.25 | 2.68K |
| 2026-09-29 | $7.60 | 0.00% | $7.60 | $7.60 | $7.60 | 0 |
| 2026-09-28 | $7.60 | 0.00% | $7.60 | $7.60 | $7.60 | 0 |
| 2026-09-25 | $7.60 | 0.00% | $8.00 | $8.00 | $8.00 | 0 |
| 2026-09-24 | $7.60 | 0.00% | $7.20 | $7.20 | $7.20 | 1 |
| 2026-09-23 | $7.60 | +0.33% | $7.60 | $7.60 | $7.60 | 0 |
| 2026-09-22 | $7.57 | -0.33% | $7.95 | $7.95 | $7.25 | 746 |
| 2026-09-21 | $7.60 | +7.42% | $7.50 | $8.15 | $7.20 | 9.77K |
| 2026-09-18 | $7.07 | 0.00% | $6.65 | $6.65 | $6.65 | 0 |
| 2026-09-17 | $7.07 | +2.54% | $7.30 | $7.30 | $7.30 | 8 |
| 2026-09-16 | $6.90 | +9.09% | $6.50 | $7.10 | $6.50 | 2.68K |
| 2026-09-15 | $6.32 | -2.69% | $6.32 | $6.32 | $6.32 | 0 |
| 2026-09-14 | $6.50 | -5.11% | $7.05 | $7.05 | $6.40 | 1.73K |
| 2026-09-11 | $6.85 | -2.14% | $6.60 | $7.10 | $6.60 | 19 |
| 2026-09-10 | $7.00 | -3.45% | $7.00 | $7.00 | $7.00 | 985 |
| 2026-09-09 | $7.25 | -3.33% | $7.45 | $7.50 | $7.45 | 1 |
| 2026-09-08 | $7.50 | +3.45% | $7.50 | $7.50 | $7.45 | 4 |
| 2026-09-07 | $7.25 | 0.00% | $7.25 | $7.25 | $7.25 | 5 |
| 2026-09-04 | $7.25 | -3.33% | $7.00 | $7.00 | $7.00 | 4 |
| 2026-09-03 | $7.50 | +3.45% | $7.50 | $7.50 | $7.45 | 1 |
| 2026-09-02 | $7.25 | -7.05% | $7.65 | $7.65 | $7.00 | 7.06K |
| 2026-09-01 | $7.80 | -2.19% | $8.00 | $8.00 | $7.65 | 0 |
| 2026-08-28 | $7.97 | 0.00% | $7.97 | $7.97 | $7.97 | 0 |
| 2026-08-27 | $7.97 | -3.92% | $7.65 | $7.65 | $7.65 | 10 |
| 2026-08-26 | $8.30 | +3.43% | $8.15 | $8.30 | $7.65 | 5.76K |
| 2026-08-25 | $8.02 | +0.31% | $8.02 | $8.02 | $8.02 | 0 |
| 2026-08-24 | $8.00 | -0.31% | $7.75 | $8.30 | $7.75 | 3.14K |
| 2026-08-21 | $8.02 | +0.31% | $8.02 | $8.02 | $8.02 | 0 |
| 2026-08-20 | $8.00 | -0.31% | $7.80 | $8.25 | $7.75 | 3.96K |
| 2026-08-19 | $8.02 | +0.63% | $7.75 | $7.75 | $7.75 | 0 |
| 2026-08-18 | $7.97 | -0.93% | $7.80 | $8.35 | $7.75 | 7.52K |
| 2026-08-17 | $8.05 | -0.62% | $7.85 | $8.35 | $7.85 | 6 |
| 2026-08-14 | $8.10 | 0.00% | $8.35 | $8.35 | $8.35 | 1 |
| 2026-08-13 | $8.10 | -0.31% | $7.90 | $8.30 | $7.65 | 7.60K |
| 2026-08-12 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-08-11 | $8.13 | -2.69% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-08-10 | $8.35 | +2.77% | $8.35 | $8.35 | $7.90 | 114 |
| 2026-08-07 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-08-06 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-08-05 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-08-04 | $8.13 | 0.00% | $7.90 | $8.35 | $7.90 | 20 |
| 2026-08-03 | $8.13 | -0.31% | $8.30 | $8.35 | $8.30 | 1.36K |
| 2026-07-31 | $8.15 | +0.31% | $7.95 | $8.35 | $7.95 | 1.05K |
| 2026-07-30 | $8.13 | -0.31% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-07-29 | $8.15 | +0.31% | $8.35 | $8.40 | $7.90 | 3.66K |
| 2026-07-28 | $8.13 | -3.27% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-07-27 | $8.40 | +9.45% | $7.80 | $8.40 | $7.55 | 3.36K |
| 2026-07-24 | $7.68 | -3.76% | $7.80 | $7.80 | $7.10 | 6.41K |
| 2026-07-23 | $7.97 | -0.62% | $7.80 | $7.80 | $7.80 | 3 |
| 2026-07-22 | $8.02 | 0.00% | $8.25 | $8.25 | $8.25 | 2 |
| 2026-07-21 | $8.02 | -1.53% | $8.02 | $8.02 | $8.02 | 0 |
| 2026-07-20 | $8.15 | +4.49% | $8.45 | $8.45 | $8.45 | 52 |
| 2026-07-17 | $7.80 | -4.00% | $7.80 | $7.80 | $7.80 | 6 |
| 2026-07-16 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-07-15 | $8.13 | 0.00% | $8.35 | $8.45 | $7.85 | 10.08K |
| 2026-07-14 | $8.13 | +0.31% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-07-13 | $8.10 | -0.92% | $7.90 | $7.90 | $7.90 | 1 |
| 2026-07-10 | $8.18 | 0.00% | $8.18 | $8.18 | $8.18 | 0 |
| 2026-07-09 | $8.18 | 0.00% | $8.18 | $8.18 | $8.18 | 0 |
| 2026-07-08 | $8.18 | -2.10% | $8.35 | $8.45 | $8.35 | 500 |
| 2026-07-07 | $8.35 | 0.00% | $8.35 | $8.35 | $8.35 | 118 |
| 2026-07-06 | $8.35 | +5.03% | $8.30 | $8.35 | $7.60 | 11.60K |
| 2026-07-03 | $7.95 | 0.00% | $7.95 | $7.95 | $7.95 | 0 |
| 2026-07-02 | $7.95 | -0.93% | $7.95 | $7.95 | $7.95 | 0 |
| 2026-07-01 | $8.02 | 0.00% | $8.02 | $8.02 | $8.02 | 0 |
| 2026-06-30 | $8.02 | -2.13% | $8.00 | $8.45 | $8.00 | 1.03K |
| 2026-06-29 | $8.20 | +2.50% | $8.40 | $8.40 | $8.40 | 455 |
| 2026-06-26 | $8.00 | -2.74% | $8.00 | $8.00 | $8.00 | 462 |
| 2026-06-25 | $8.23 | 0.00% | $8.00 | $8.40 | $8.00 | 6.36K |
| 2026-06-24 | $8.23 | 0.00% | $8.00 | $8.00 | $8.00 | 0 |
| 2026-06-23 | $8.23 | +2.49% | $8.45 | $8.45 | $8.45 | 1 |
| 2026-06-22 | $8.02 | -1.53% | $7.75 | $8.50 | $7.60 | 4.96K |
| 2026-06-19 | $8.15 | -3.55% | $8.50 | $8.50 | $8.00 | 342 |
| 2026-06-18 | $8.45 | +1.20% | $8.40 | $8.45 | $8.05 | 2.50K |
| 2026-06-17 | $8.35 | +1.83% | $8.40 | $8.45 | $7.50 | 8.10K |
| 2026-06-16 | $8.20 | -2.38% | $8.40 | $8.40 | $8.40 | 500 |
| 2026-06-15 | $8.40 | +2.44% | $8.40 | $8.40 | $8.40 | 260 |
| 2026-06-12 | $8.20 | 0.00% | $8.20 | $8.20 | $8.20 | 0 |
| 2026-06-11 | $8.20 | 0.00% | $8.20 | $8.20 | $8.20 | 0 |
| 2026-06-10 | $8.20 | -0.30% | $8.20 | $8.20 | $8.20 | 0 |
| 2026-06-09 | $8.23 | +0.30% | $7.90 | $8.45 | $7.90 | 6.17K |
| 2026-06-08 | $8.20 | +0.61% | $8.20 | $8.20 | $7.90 | 14 |
| 2026-06-05 | $8.15 | +1.24% | $8.15 | $8.15 | $8.15 | 0 |
| 2026-06-04 | $8.05 | 0.00% | $8.05 | $8.05 | $8.05 | 0 |
| 2026-06-03 | $8.05 | 0.00% | $8.20 | $8.20 | $8.20 | 602 |
| 2026-06-02 | $8.05 | +1.90% | $7.80 | $8.45 | $7.80 | 4.80K |
| 2026-06-01 | $7.90 | +1.28% | $8.45 | $8.65 | $8.00 | 7.52K |
| 2026-05-29 | $7.80 | -5.45% | $8.00 | $8.00 | $7.80 | 1.25K |
| 2026-05-28 | $8.25 | -0.30% | $8.00 | $8.50 | $8.00 | 2.07K |