Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 3,658 |
| 2026-07-29 | 8.350 | 8.400 | 7.900 | 8.150 | 8.150 | 3,659 |
| 2026-07-28 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 3,358 |
| 2026-07-27 | 7.800 | 8.400 | 7.550 | 8.400 | 8.400 | 3,359 |
| 2026-07-24 | 7.800 | 7.800 | 7.100 | 7.675 | 7.675 | 6,412 |
| 2026-07-23 | 7.800 | 7.975 | 7.800 | 7.975 | 7.975 | 3 |
| 2026-07-22 | 8.250 | 8.250 | 8.025 | 8.025 | 8.025 | 2 |
| 2026-07-21 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 52 |
| 2026-07-20 | 8.450 | 8.450 | 8.150 | 8.150 | 8.150 | 52 |
| 2026-07-17 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6 |
| 2026-07-16 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2026-07-15 | 8.350 | 8.450 | 7.850 | 8.125 | 8.125 | 10,076 |
| 2026-07-14 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2026-07-13 | 7.900 | 8.100 | 7.900 | 8.100 | 8.100 | 2 |
| 2026-07-10 | 8.175 | 8.175 | 8.175 | 8.175 | 8.175 | 500 |
| 2026-07-09 | 8.175 | 8.175 | 8.175 | 8.175 | 8.175 | 0 |
| 2026-07-08 | 8.350 | 8.450 | 8.175 | 8.175 | 8.175 | 500 |
| 2026-07-07 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 118 |
| 2026-07-06 | 8.300 | 8.350 | 7.600 | 8.350 | 8.350 | 11,595 |
| 2026-07-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 150 |
| 2026-07-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 150 |
| 2026-07-01 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 1,033 |
| 2026-06-30 | 8.000 | 8.450 | 8.000 | 8.025 | 8.025 | 1,033 |
| 2026-06-29 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 455 |
| 2026-06-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 462 |
| 2026-06-25 | 8.000 | 8.400 | 8.000 | 8.225 | 8.225 | 6,362 |
| 2026-06-24 | 8.000 | 8.225 | 8.000 | 8.225 | 8.225 | 1 |
| 2026-06-23 | 8.450 | 8.450 | 8.225 | 8.225 | 8.225 | 1 |
| 2026-06-22 | 7.750 | 8.500 | 7.600 | 8.025 | 8.025 | 4,965 |
| 2026-06-19 | 8.500 | 8.500 | 8.000 | 8.150 | 8.150 | 342 |
| 2026-06-18 | 8.400 | 8.450 | 8.050 | 8.450 | 8.450 | 2,502 |
| 2026-06-17 | 8.400 | 8.450 | 7.500 | 8.350 | 8.350 | 8,098 |
| 2026-06-16 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 500 |
| 2026-06-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 260 |
| 2026-06-12 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 6,171 |
| 2026-06-11 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 6,171 |
| 2026-06-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 6,171 |
| 2026-06-09 | 7.900 | 8.450 | 7.900 | 8.225 | 8.225 | 6,172 |
| 2026-06-08 | 8.200 | 8.200 | 7.900 | 8.200 | 8.200 | 14 |
| 2026-06-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 602 |
| 2026-06-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 602 |
| 2026-06-03 | 8.200 | 8.200 | 8.050 | 8.050 | 8.050 | 602 |
| 2026-06-02 | 7.800 | 8.450 | 7.800 | 8.050 | 8.050 | 4,795 |
| 2026-06-01 | 8.450 | 8.650 | 7.900 | 7.900 | 7.900 | 7,522 |
| 2026-05-29 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,253 |
| 2026-05-28 | 8.000 | 8.500 | 8.000 | 8.250 | 8.250 | 2,066 |
| 2026-05-27 | 8.500 | 8.500 | 8.275 | 8.275 | 8.275 | 3 |
| 2026-05-26 | 8.000 | 8.900 | 7.600 | 8.275 | 8.275 | 10,056 |
| 2026-05-22 | 8.000 | 8.000 | 7.600 | 7.775 | 7.775 | 4,693 |
| 2026-05-21 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 4,485 |
| 2026-05-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 61 |
| 2026-05-19 | 8.500 | 8.550 | 8.500 | 8.500 | 8.500 | 3,200 |
| 2026-05-18 | 8.500 | 9.050 | 8.500 | 8.500 | 8.500 | 8 |
| 2026-05-15 | 8.500 | 9.050 | 8.500 | 8.500 | 8.500 | 9,322 |
| 2026-05-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 326 |
| 2026-05-13 | 8.100 | 8.500 | 7.900 | 7.900 | 7.900 | 6,806 |
| 2026-05-12 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,091 |
| 2026-05-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 21 |
| 2026-05-08 | 8.000 | 8.200 | 7.900 | 7.900 | 7.900 | 784 |
| 2026-05-07 | 8.000 | 8.150 | 8.000 | 8.000 | 8.000 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.