Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dar Global (DAR) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 9.55 9.65 9.55 9.575 800
26th Jun 2025 (Thu) 9.50 9.50 9.20 9.40 1,986
25th Jun 2025 (Wed) 9.00 9.00 8.50 8.975 4,201
24th Jun 2025 (Tue) 9.00 9.55 9.00 9.15 901
23rd Jun 2025 (Mon) 9.00 9.00 9.00 9.275 788
20th Jun 2025 (Fri) 9.275 9.35 9.275 9.35 1
19th Jun 2025 (Thu) 9.50 9.85 9.00 9.275 4,023
18th Jun 2025 (Wed) 9.55 9.55 9.50 9.675 3,657
17th Jun 2025 (Tue) 9.20 10.50 9.20 10.225 7,589
16th Jun 2025 (Mon) 9.45 9.65 9.45 9.60 2,415
13th Jun 2025 (Fri) 9.45 9.45 9.45 9.00 608
12th Jun 2025 (Thu) 9.45 9.45 9.45 9.30 612
11th Jun 2025 (Wed) 9.15 9.20 9.15 9.30 2,113
10th Jun 2025 (Tue) 9.075 9.075 9.075 9.075 0
9th Jun 2025 (Mon) 9.15 9.15 9.15 9.075 836
6th Jun 2025 (Fri) 8.90 9.15 8.90 9.075 679
5th Jun 2025 (Thu) 9.025 9.05 9.025 9.05 0
4th Jun 2025 (Wed) 8.35 9.15 8.20 9.025 6,919
3rd Jun 2025 (Tue) 9.45 9.45 9.45 8.725 1,419
2nd Jun 2025 (Mon) 8.80 8.85 8.80 8.85 0
30th May 2025 (Fri) 8.80 8.80 8.80 8.80 0
29th May 2025 (Thu) 8.05 9.50 8.05 8.80 3,452
28th May 2025 (Wed) 9.50 9.50 8.05 9.275 7,417
27th May 2025 (Tue) 8.10 9.00 7.50 8.775 8,016
26th May 2025 (Mon) 9.45 9.45 9.45 9.45 0
23rd May 2025 (Fri) 8.775 8.775 8.775 8.775 6
22nd May 2025 (Thu) 9.50 10.00 8.50 8.775 5,300
21st May 2025 (Wed) 9.40 9.50 9.00 9.50 4,241
20th May 2025 (Tue) 8.25 9.00 8.25 8.825 2,202
19th May 2025 (Mon) 8.30 8.30 7.45 7.90 9,436
16th May 2025 (Fri) 8.625 8.725 8.625 8.725 0
15th May 2025 (Thu) 9.00 9.00 8.60 8.625 2,506
14th May 2025 (Wed) 9.20 9.90 9.00 9.425 10,900
13th May 2025 (Tue) 8.50 9.05 8.50 9.20 5,405
12th May 2025 (Mon) 8.20 8.40 8.00 8.35 1,684
9th May 2025 (Fri) 7.05 8.20 7.05 8.10 534
8th May 2025 (Thu) 8.15 8.20 8.00 8.10 1,577
7th May 2025 (Wed) 8.00 8.15 8.00 7.875 2,438
6th May 2025 (Tue) 7.50 8.00 7.10 7.525 3,008
5th May 2025 (Mon) 7.20 7.20 7.20 7.20 0
2nd May 2025 (Fri) 7.00 7.20 7.00 7.30 3,425
1st May 2025 (Thu) 5.50 6.50 5.50 6.50 6,052
30th Apr 2025 (Wed) 5.30 5.90 5.30 5.70 3,050
29th Apr 2025 (Tue) 5.45 5.45 5.45 5.45 31
28th Apr 2025 (Mon) 5.45 5.45 5.45 5.45 0
FTSE 100 Latest
Value8,798.91
Change63.31