Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.150 | 7.200 | 6.725 | 6.725 | 6.725 | 4,630 |
| 2026-10-22 | 7.150 | 7.200 | 6.725 | 6.725 | 6.725 | 4,630 |
| 2026-10-21 | 7.150 | 7.200 | 6.725 | 6.725 | 6.725 | 4,630 |
| 2026-10-20 | 7.150 | 7.200 | 6.725 | 6.725 | 6.725 | 4,630 |
| 2026-10-19 | 7.150 | 7.200 | 6.725 | 6.725 | 6.725 | 4,630 |
| 2026-10-16 | 6.650 | 7.150 | 6.650 | 6.875 | 6.875 | 4,304 |
| 2026-10-15 | 6.725 | 6.725 | 6.725 | 6.725 | 6.725 | 740 |
| 2026-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 740 |
| 2026-10-13 | 7.850 | 8.000 | 7.000 | 7.150 | 7.150 | 9,484 |
| 2026-10-12 | 7.850 | 7.850 | 7.250 | 7.850 | 7.850 | 5 |
| 2026-10-09 | 7.250 | 7.950 | 7.250 | 7.600 | 7.600 | 1 |
| 2026-10-08 | 7.850 | 7.850 | 7.256 | 7.575 | 7.575 | 100 |
| 2026-10-07 | 7.575 | 7.575 | 7.575 | 7.575 | 7.575 | 6,852 |
| 2026-10-06 | 7.250 | 7.575 | 7.250 | 7.575 | 7.575 | 6,852 |
| 2026-10-05 | 7.200 | 7.950 | 7.200 | 7.550 | 7.550 | 6,853 |
| 2026-10-02 | 7.200 | 7.600 | 7.200 | 7.350 | 7.350 | 1 |
| 2026-10-01 | 7.900 | 8.000 | 7.250 | 7.600 | 7.600 | 7,979 |
| 2026-09-30 | 7.250 | 7.650 | 7.250 | 7.650 | 7.650 | 2,677 |
| 2026-09-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-09-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-09-25 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 1 |
| 2026-09-24 | 7.200 | 7.600 | 7.200 | 7.600 | 7.600 | 1 |
| 2026-09-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-09-22 | 7.950 | 7.950 | 7.250 | 7.575 | 7.575 | 746 |
| 2026-09-21 | 7.500 | 8.150 | 7.200 | 7.600 | 7.600 | 9,769 |
| 2026-09-18 | 6.650 | 7.075 | 6.650 | 7.075 | 7.075 | 4 |
| 2026-09-17 | 7.300 | 7.300 | 7.075 | 7.075 | 7.075 | 8 |
| 2026-09-16 | 6.500 | 7.100 | 6.500 | 6.900 | 6.900 | 2,677 |
| 2026-09-15 | 6.325 | 6.325 | 6.325 | 6.325 | 6.325 | 1,730 |
| 2026-09-14 | 7.050 | 7.050 | 6.402 | 6.500 | 6.500 | 1,732 |
| 2026-09-11 | 6.600 | 7.100 | 6.600 | 6.850 | 6.850 | 19 |
| 2026-09-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 985 |
| 2026-09-09 | 7.450 | 7.500 | 7.250 | 7.250 | 7.250 | 1 |
| 2026-09-08 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 4 |
| 2026-09-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 6 |
| 2026-09-04 | 7.000 | 7.250 | 7.000 | 7.250 | 7.250 | 4 |
| 2026-09-03 | 7.500 | 7.500 | 7.450 | 7.500 | 7.500 | 1 |
| 2026-09-02 | 7.650 | 7.650 | 7.000 | 7.250 | 7.250 | 7,055 |
| 2026-09-01 | 8.000 | 8.000 | 7.650 | 7.800 | 7.800 | 1 |
| 2026-08-28 | 7.975 | 7.975 | 7.975 | 7.975 | 7.975 | 0 |
| 2026-08-27 | 7.650 | 7.975 | 7.650 | 7.975 | 7.975 | 10 |
| 2026-08-26 | 8.150 | 8.300 | 7.650 | 8.300 | 8.300 | 5,755 |
| 2026-08-25 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 0 |
| 2026-08-24 | 7.750 | 8.300 | 7.750 | 8.000 | 8.000 | 3,135 |
| 2026-08-21 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | 3,956 |
| 2026-08-20 | 7.800 | 8.250 | 7.750 | 8.000 | 8.000 | 3,956 |
| 2026-08-19 | 7.750 | 8.025 | 7.750 | 8.025 | 8.025 | 1 |
| 2026-08-18 | 7.800 | 8.350 | 7.750 | 7.975 | 7.975 | 7,522 |
| 2026-08-17 | 7.850 | 8.350 | 7.850 | 8.050 | 8.050 | 6 |
| 2026-08-14 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 1 |
| 2026-08-13 | 7.900 | 8.300 | 7.650 | 8.100 | 8.100 | 7,596 |
| 2026-08-12 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 108 |
| 2026-08-11 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 108 |
| 2026-08-10 | 8.350 | 8.350 | 7.900 | 8.350 | 8.350 | 114 |
| 2026-08-07 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 18 |
| 2026-08-06 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 18 |
| 2026-08-05 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 18 |
| 2026-08-04 | 7.900 | 8.350 | 7.900 | 8.125 | 8.125 | 20 |
| 2026-08-03 | 8.300 | 8.350 | 8.125 | 8.125 | 8.125 | 1,357 |
| 2026-07-31 | 7.950 | 8.350 | 7.950 | 8.150 | 8.150 | 1,050 |
Page 1 of 5 · 253 trading daysOlder →
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.