Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.500 | 8.600 | 7.500 | 7.925 | 7.925 | 19,686 |
| 2026-05-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 35 |
| 2026-05-01 | 7.500 | 7.700 | 7.500 | 7.600 | 7.600 | 37 |
| 2026-04-30 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 541 |
| 2026-04-29 | 7.500 | 7.500 | 7.100 | 7.100 | 7.100 | 7,027 |
| 2026-04-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-04-27 | 7.100 | 7.850 | 7.000 | 7.500 | 7.500 | 13,601 |
| 2026-04-24 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 8 |
| 2026-04-23 | 7.850 | 7.850 | 7.100 | 7.475 | 7.475 | 9 |
| 2026-04-22 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 6 |
| 2026-04-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 6 |
| 2026-04-20 | 7.100 | 7.850 | 7.100 | 7.100 | 7.100 | 21 |
| 2026-04-17 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 459 |
| 2026-04-16 | 7.850 | 7.850 | 7.100 | 7.475 | 7.475 | 462 |
| 2026-04-15 | 7.450 | 7.850 | 7.450 | 7.450 | 7.450 | 8,897 |
| 2026-04-14 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 43 |
| 2026-04-13 | 7.300 | 7.900 | 7.050 | 7.050 | 7.050 | 5,571 |
| 2026-04-10 | 7.850 | 8.100 | 7.300 | 7.600 | 7.600 | 12,990 |
| 2026-04-09 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 0 |
| 2026-04-08 | 8.100 | 8.100 | 7.500 | 7.675 | 7.675 | 6,385 |
| 2026-04-07 | 7.825 | 7.825 | 7.825 | 7.825 | 7.825 | 0 |
| 2026-04-02 | 7.925 | 7.925 | 7.925 | 7.925 | 7.925 | 0 |
| 2026-04-01 | 7.600 | 8.200 | 7.200 | 7.925 | 7.925 | 14,514 |
| 2026-03-31 | 7.300 | 7.700 | 7.300 | 7.700 | 7.700 | 776 |
| 2026-03-30 | 6.800 | 7.600 | 6.700 | 7.400 | 7.400 | 10,011 |
| 2026-03-27 | 6.150 | 7.050 | 6.100 | 7.025 | 7.025 | 13,105 |
| 2026-03-26 | 6.500 | 7.200 | 6.275 | 6.275 | 6.275 | 10,362 |
| 2026-03-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 3,462 |
| 2026-03-24 | 5.750 | 6.150 | 5.750 | 6.150 | 6.150 | 3,462 |
| 2026-03-23 | 6.500 | 6.500 | 5.800 | 6.150 | 6.150 | 246 |
| 2026-03-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 225 |
| 2026-03-19 | 6.500 | 6.500 | 5.700 | 6.100 | 6.100 | 225 |
| 2026-03-18 | 6.600 | 6.600 | 5.700 | 6.075 | 6.075 | 274 |
| 2026-03-17 | 6.600 | 6.600 | 5.950 | 6.275 | 6.275 | 162 |
| 2026-03-16 | 6.750 | 6.800 | 5.950 | 6.275 | 6.275 | 13,618 |
| 2026-03-13 | 6.750 | 6.750 | 6.375 | 6.375 | 6.375 | 3 |
| 2026-03-12 | 6.750 | 6.750 | 6.000 | 6.375 | 6.375 | 127 |
| 2026-03-11 | 7.400 | 7.400 | 6.000 | 6.375 | 6.375 | 4,446 |
| 2026-03-10 | 6.600 | 7.000 | 6.500 | 6.750 | 6.750 | 7,971 |
| 2026-03-09 | 6.000 | 6.800 | 6.000 | 6.375 | 6.375 | 2,717 |
| 2026-03-06 | 6.750 | 6.750 | 6.400 | 6.400 | 6.400 | 4 |
| 2026-03-05 | 7.450 | 7.450 | 6.150 | 6.400 | 6.400 | 1,830 |
| 2026-03-04 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 235 |
| 2026-03-03 | 7.450 | 7.450 | 6.950 | 7.125 | 7.125 | 235 |
| 2026-03-02 | 6.800 | 7.500 | 6.800 | 7.200 | 7.200 | 1,205 |
| 2026-02-27 | 7.000 | 7.500 | 6.750 | 6.750 | 6.750 | 2,857 |
| 2026-02-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 253 |
| 2026-02-25 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 1 |
| 2026-02-24 | 7.000 | 7.500 | 7.000 | 7.250 | 7.250 | 257 |
| 2026-02-23 | 7.000 | 7.150 | 6.800 | 7.150 | 7.150 | 3,718 |
| 2026-02-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 7,200 |
| 2026-02-19 | 7.400 | 7.800 | 7.400 | 7.700 | 7.700 | 7,204 |
| 2026-02-18 | 7.050 | 7.175 | 7.000 | 7.175 | 7.175 | 7,160 |
| 2026-02-17 | 7.050 | 7.800 | 7.050 | 7.425 | 7.425 | 1 |
| 2026-02-16 | 7.300 | 7.525 | 7.300 | 7.525 | 7.525 | 12 |
| 2026-02-13 | 7.800 | 7.800 | 7.300 | 7.550 | 7.550 | 32 |
| 2026-02-12 | 7.300 | 7.800 | 7.300 | 7.550 | 7.550 | 14 |
| 2026-02-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 54 |
| 2026-02-10 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 54 |
| 2026-02-09 | 7.300 | 7.800 | 7.300 | 7.550 | 7.550 | 55 |
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.