Shares Magazine
$7.20+0.00 (+0.00%)07 Aug 2025, 14:28
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | $7.30 | $7.30 | $7.30 | $7.20 | 223 |
| Aug 5, 2025 | $7.20 | $7.20 | $6.50 | $7.15 | 501 |
| Aug 4, 2025 | $7.05 | $7.30 | $7.00 | $7.20 | 3,923 |
| Aug 1, 2025 | $7.30 | $7.30 | $7.30 | $7.25 | 56 |
| Jul 29, 2025 | $7.30 | $7.30 | $7.30 | $7.25 | 500 |
| Jul 28, 2025 | $7.30 | $7.30 | $7.30 | $7.25 | 520 |
| Jul 25, 2025 | $7.00 | $7.30 | $7.00 | $7.25 | 2,001 |
| Jul 24, 2025 | $7.30 | $7.30 | $7.00 | $6.75 | 3,446 |
| Jul 23, 2025 | $7.50 | $7.50 | $7.00 | $7.00 | 3,098 |
| Jul 22, 2025 | $7.70 | $7.90 | $7.70 | $7.97 | 2,774 |
| Jul 21, 2025 | $8.00 | $8.00 | $7.75 | $7.88 | 16 |
| Jul 17, 2025 | $8.00 | $8.30 | $7.75 | $7.88 | 7,312 |
| Jul 16, 2025 | $7.70 | $8.00 | $7.70 | $7.75 | 2,732 |
| Jul 15, 2025 | $7.40 | $7.50 | $7.40 | $7.38 | 3,965 |
| Jul 14, 2025 | $6.90 | $7.40 | $6.90 | $7.30 | 2,789 |
| Jul 11, 2025 | $7.50 | $7.95 | $6.90 | $7.15 | 4,878 |
| Jul 10, 2025 | $8.20 | $8.20 | $8.05 | $7.88 | 1,500 |
| Jul 9, 2025 | $8.60 | $8.60 | $8.20 | $8.43 | 1,513 |
| Jul 8, 2025 | $9.60 | $9.60 | $8.60 | $8.60 | 2,874 |
| Jul 7, 2025 | $9.70 | $10.30 | $9.60 | $9.90 | 2,464 |
| Jul 4, 2025 | $9.70 | $9.70 | $9.70 | $10.00 | 814 |
| Jul 3, 2025 | $9.90 | $10.90 | $9.90 | $10.32 | 987 |
| Jul 2, 2025 | $10.80 | $10.90 | $9.70 | $10.15 | 5,664 |
| Jul 1, 2025 | $10.00 | $10.40 | $10.00 | $10.13 | 3,098 |
| Jun 30, 2025 | $9.65 | $9.70 | $9.40 | $9.88 | 2,417 |
| Jun 27, 2025 | $9.55 | $9.65 | $9.45 | $9.57 | 800 |
| Jun 26, 2025 | $9.50 | $9.50 | $9.20 | $9.40 | 1,986 |
| Jun 25, 2025 | $9.00 | $9.00 | $8.50 | $8.97 | 4,201 |
| Jun 24, 2025 | $9.00 | $9.55 | $9.00 | $9.15 | 901 |
| Jun 23, 2025 | $9.00 | $9.55 | $9.00 | $9.28 | 789 |
| Jun 20, 2025 | $9.55 | $9.55 | $9.10 | $9.35 | 2 |
| Jun 19, 2025 | $9.50 | $9.85 | $9.00 | $9.28 | 4,023 |
| Jun 18, 2025 | $9.55 | $10.10 | $9.50 | $9.68 | 3,657 |
| Jun 17, 2025 | $9.20 | $10.50 | $9.20 | $10.22 | 7,589 |
| Jun 16, 2025 | $9.45 | $9.65 | $9.15 | $9.60 | 2,415 |
| Jun 13, 2025 | $9.45 | $9.45 | $9.45 | $9.00 | 608 |
| Jun 12, 2025 | $9.45 | $9.45 | $9.45 | $9.30 | 613 |
| Jun 11, 2025 | $9.15 | $9.20 | $9.15 | $9.30 | 2,113 |
| Jun 9, 2025 | $9.15 | $9.15 | $9.15 | $9.07 | 836 |
| Jun 6, 2025 | $8.90 | $9.15 | $8.90 | $9.07 | 679 |
| Jun 4, 2025 | $8.35 | $9.15 | $8.20 | $9.03 | 6,919 |
| Jun 3, 2025 | $9.45 | $9.45 | $9.45 | $8.72 | 1,419 |
| May 30, 2025 | $8.25 | $8.25 | $8.25 | $8.80 | 0 |
| May 29, 2025 | $8.05 | $9.50 | $8.05 | $8.80 | 3,452 |
| May 28, 2025 | $9.50 | $9.50 | $8.05 | $9.28 | 7,417 |
| May 27, 2025 | $8.10 | $9.45 | $7.50 | $8.78 | 8,016 |
| May 23, 2025 | $8.10 | $9.45 | $8.10 | $8.78 | 6 |
| May 22, 2025 | $9.50 | $10.00 | $8.50 | $8.78 | 5,300 |
| May 21, 2025 | $9.40 | $9.50 | $9.00 | $9.50 | 4,241 |
| May 20, 2025 | $8.25 | $9.00 | $8.25 | $8.82 | 2,202 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 222.40 | 8.91 |
| Ocado Group PLC | 380.00 | 8.45 |
| Intercontinental Hotels Group PLC | 9,182.00 | 5.78 |
| Raspberry Pi Holdings PLC | 422.00 | 4.71 |
| Coca-Cola Hbc AG | 3,804.00 | 4.16 |
| Wizz Air Holdings PLC | 1,386.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.00 | -13.08 |
| Hikma Pharmaceuticals PLC | 1,750.00 | -7.11 |
| Babcock International Group PLC | 947.50 | -5.82 |
| Bae Systems PLC | 1,758.50 | -5.36 |
| Man Group PLC | 159.30 | -3.98 |
| St. James's Place PLC | 1,300.00 | -3.70 |