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
18th Jul 2025 (Fri) 7.875 7.875 7.875 7.875 0
17th Jul 2025 (Thu) 8.00 8.30 7.75 7.875 7,312
16th Jul 2025 (Wed) 7.70 8.00 7.70 7.75 2,732
15th Jul 2025 (Tue) 7.40 7.50 7.40 7.375 3,965
14th Jul 2025 (Mon) 6.90 7.35 6.90 7.30 2,789
11th Jul 2025 (Fri) 7.50 7.50 6.90 7.15 4,878
10th Jul 2025 (Thu) 8.20 8.20 8.05 7.875 1,500
9th Jul 2025 (Wed) 8.60 8.60 8.20 8.425 1,513
8th Jul 2025 (Tue) 9.60 9.60 8.60 8.60 2,874
7th Jul 2025 (Mon) 9.70 9.70 9.60 9.90 2,464
4th Jul 2025 (Fri) 9.70 9.70 9.70 10.00 814
3rd Jul 2025 (Thu) 9.90 10.90 9.90 10.325 987
2nd Jul 2025 (Wed) 10.80 10.90 9.70 10.15 5,664
1st Jul 2025 (Tue) 10.00 10.40 10.00 10.125 3,098
30th Jun 2025 (Mon) 9.65 9.70 9.40 9.875 2,417
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
FTSE 100 Latest
Value8,992.12
Change19.48