Shares Magazine
$7.70-0.13 (-1.60%)03 Dec 2025, 16:31
Dar Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.