Shares Magazine
$7.95+0.23 (+2.91%)05 Nov 2025, 16:29
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | $7.55 | $7.55 | $7.55 | $7.72 | 1,187 |
| Oct 31, 2025 | $6.90 | $6.90 | $6.90 | $7.17 | 0 |
| Oct 30, 2025 | $7.10 | $7.45 | $6.85 | $7.17 | 1,680 |
| Oct 24, 2025 | $6.85 | $7.10 | $6.85 | $6.97 | 2 |
| Oct 21, 2025 | $6.95 | $7.20 | $6.65 | $7.00 | 6,821 |
| Oct 20, 2025 | $6.15 | $6.95 | $6.15 | $6.75 | 6,671 |
| Oct 17, 2025 | $6.25 | $6.60 | $6.25 | $6.20 | 1,484 |
| Oct 16, 2025 | $6.40 | $6.60 | $6.40 | $6.47 | 225 |
| Oct 14, 2025 | $6.60 | $6.60 | $6.25 | $6.40 | 166 |
| Oct 10, 2025 | $6.60 | $6.60 | $6.60 | $6.42 | 189 |
| Oct 9, 2025 | $6.60 | $6.60 | $6.60 | $6.42 | 1 |
| Oct 7, 2025 | $6.50 | $7.45 | $6.40 | $6.50 | 9,144 |
| Oct 6, 2025 | $7.30 | $7.45 | $6.55 | $6.97 | 2,101 |
| Oct 3, 2025 | $7.45 | $7.45 | $7.45 | $7.05 | 323 |
| Oct 2, 2025 | $7.45 | $7.45 | $6.90 | $6.80 | 2,616 |
| Oct 1, 2025 | $7.30 | $7.95 | $7.00 | $7.20 | 2,451 |
| Sep 30, 2025 | $7.55 | $7.95 | $7.50 | $7.63 | 2,450 |
| Sep 25, 2025 | $8.15 | $8.15 | $7.55 | $7.85 | 309 |
| Sep 19, 2025 | $8.15 | $8.15 | $8.15 | $7.85 | 0 |
| Sep 17, 2025 | $8.10 | $8.15 | $8.10 | $7.85 | 673 |
| Sep 16, 2025 | $8.10 | $8.10 | $8.10 | $8.00 | 1,288 |
| Sep 15, 2025 | $8.10 | $8.15 | $8.10 | $7.83 | 863 |
| Sep 12, 2025 | $8.15 | $8.15 | $8.15 | $7.88 | 0 |
| Sep 10, 2025 | $7.60 | $8.00 | $7.60 | $7.83 | 415 |
| Sep 8, 2025 | $7.75 | $7.75 | $7.55 | $7.67 | 1 |
| Sep 5, 2025 | $7.80 | $7.80 | $7.80 | $7.67 | 0 |
| Sep 3, 2025 | $7.55 | $7.80 | $7.55 | $7.67 | 2 |
| Sep 2, 2025 | $7.75 | $7.75 | $7.75 | $7.65 | 400 |
| Sep 1, 2025 | $7.80 | $7.80 | $7.80 | $7.67 | 7 |
| Aug 27, 2025 | $7.80 | $7.80 | $7.75 | $7.67 | 285 |
| Aug 26, 2025 | $7.80 | $7.80 | $7.55 | $7.65 | 9 |
| Aug 14, 2025 | $7.80 | $7.80 | $7.80 | $7.60 | 244 |
| Aug 12, 2025 | $7.60 | $7.60 | $7.60 | $7.65 | 10 |
| Aug 11, 2025 | $7.60 | $7.60 | $7.60 | $7.50 | 226 |
| Aug 7, 2025 | $7.30 | $7.30 | $7.30 | $7.20 | 100 |
| 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 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.