Shares Magazine
$7.65+0.30 (+3.92%)18 Dec 2025, 09:30
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | $7.05 | $7.95 | $7.00 | $7.65 | 4,500 |
| Dec 16, 2025 | $7.25 | $7.25 | $7.05 | $7.53 | 1,325 |
| Dec 12, 2025 | $7.25 | $7.25 | $7.25 | $7.63 | 808 |
| Dec 11, 2025 | $7.55 | $7.55 | $7.50 | $7.63 | 1,741 |
| Dec 10, 2025 | $7.55 | $7.55 | $7.50 | $7.50 | 5,046 |
| Dec 8, 2025 | $7.90 | $8.30 | $7.90 | $7.67 | 118 |
| Dec 3, 2025 | $8.30 | $8.35 | $7.55 | $7.80 | 7,756 |
| Dec 2, 2025 | $8.00 | $8.00 | $7.95 | $7.83 | 1,195 |
| Dec 1, 2025 | $8.35 | $8.35 | $8.10 | $7.90 | 1,645 |
| Nov 28, 2025 | $8.30 | $8.30 | $8.30 | $8.00 | 1,304 |
| Nov 27, 2025 | $8.00 | $8.30 | $7.50 | $8.00 | 13,172 |
| Nov 26, 2025 | $8.45 | $9.05 | $8.00 | $8.07 | 10,980 |
| Nov 25, 2025 | $8.40 | $8.45 | $8.05 | $8.25 | 513 |
| Nov 24, 2025 | $7.45 | $8.30 | $7.10 | $8.20 | 17,447 |
| Nov 21, 2025 | $8.00 | $8.00 | $8.00 | $7.70 | 116 |
| Nov 20, 2025 | $8.55 | $8.60 | $7.55 | $7.72 | 10,850 |
| Nov 19, 2025 | $8.40 | $8.60 | $8.00 | $8.30 | 12,133 |
| Nov 18, 2025 | $8.35 | $8.35 | $8.35 | $7.95 | 680 |
| Nov 17, 2025 | $8.40 | $8.40 | $8.00 | $8.20 | 2,318 |
| Nov 14, 2025 | $8.00 | $8.40 | $8.00 | $7.97 | 1,002 |
| Nov 13, 2025 | $7.95 | $8.00 | $7.95 | $7.78 | 779 |
| Nov 12, 2025 | $7.70 | $8.00 | $7.55 | $7.75 | 9,569 |
| Nov 11, 2025 | $7.85 | $8.40 | $7.80 | $8.00 | 5,592 |
| Nov 10, 2025 | $7.85 | $8.45 | $7.60 | $7.90 | 7,506 |
| Nov 7, 2025 | $8.15 | $8.15 | $8.00 | $7.83 | 386 |
| Nov 6, 2025 | $8.15 | $8.15 | $8.15 | $7.95 | 204 |
| Nov 5, 2025 | $7.95 | $8.15 | $7.70 | $7.95 | 969 |
| 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 |
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 |
|---|---|---|
| Currys PLC | 136.59 | 7.89 |
| Whitbread PLC | 2,591.31 | 5.98 |
| Ocado Group PLC | 251.40 | 4.71 |
| Fresnillo PLC | 3,046.00 | 3.18 |
| Ssp Group PLC | 208.60 | 4.35 |
| Cmc Markets PLC | 298.50 | 3.47 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 53.50 | 2.29 |
| Bunzl PLC | 2,157.51 | -0.85 |
| B&M European Value Retail S.A. | 167.00 | -2.65 |
| Savills PLC | 1,006.00 | -1.76 |
| Baltic Classifieds Group PLC | 198.20 | -1.64 |
| Hunting PLC | 365.50 | -1.75 |