Dar Global PLC (DAR.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:10PM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0000 | 0.0000 | 0.0000 | 3.5800 | 3.5800 | 32 |
| 27 June 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 26 June 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 25 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 24 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 20 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 18 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 June 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 June 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 13 June 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 June 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 11 June 2024 | 3.8000 | 3.8000 | 3.5800 | 3.5800 | 3.5800 | 1,441 |
| 10 June 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 07 June 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 06 June 2024 | 3.6400 | 3.6400 | 3.6400 | 3.7200 | 3.7200 | 6 |
| 05 June 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 04 June 2024 | 3.8000 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 1,309 |
| 03 June 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 31 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 30 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 29 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 28 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 24 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 23 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 22 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 20 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 1 |
| 17 May 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 1,460 |
| 16 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 15 May 2024 | 3.6800 | 3.8000 | 3.6800 | 3.7400 | 3.7400 | 14 |
| 14 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.7200 | 3.7200 | 2 |
| 13 May 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 10 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.6900 | 3.6900 | 270 |
| 09 May 2024 | 3.6800 | 3.6800 | 3.5000 | 3.7100 | 3.7100 | 3,408 |
| 08 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7300 | 3.7300 | 13 |
| 07 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 30 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 29 Apr 2024 | 3.6600 | 3.8600 | 3.6600 | 3.6800 | 3.6800 | 119 |
| 26 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 25 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 24 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 158 |
| 23 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 19 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 18 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 16 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 12 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 11 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 10 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 09 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 08 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 05 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 04 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 02 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 28 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 27 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 26 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 25 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 19 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 14 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 1 |
| 13 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 12 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 11 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 08 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 06 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 05 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 04 Mar 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6500 | 3.6500 | 1,509 |
| 01 Mar 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6700 | 3.6700 | 2,046 |
| 29 Feb 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 626 |
| 28 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 27 Feb 2024 | 3.6800 | 3.7000 | 3.6400 | 3.6800 | 3.6800 | 1,441 |
| 26 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 23 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 22 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 21 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 20 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 19 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 16 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 15 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 1,342 |
| 14 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 13 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6900 | 3.6900 | 1 |
| 12 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 09 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 08 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 07 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 06 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.