New Zealand markets closed

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
142.57-0.25 (-0.17%)
At close: 07:08PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024142.75144.01141.45142.57142.57362
18 Jul 2024145.68145.74142.73142.82142.82296
17 Jul 2024145.09147.96145.06147.45147.45237
16 Jul 2024143.50145.08143.32145.08145.0862
15 Jul 2024143.30143.75142.29143.75143.7524
12 Jul 2024140.72142.66140.35142.24142.241,323
11 Jul 2024136.57139.53135.92139.53139.53275
10 Jul 2024139.03139.10137.00137.00137.00631
10 Jul 20241.4 Dividend
09 Jul 2024143.00146.45140.82141.21139.81113
08 Jul 2024146.52146.52144.77146.07144.6237
05 Jul 2024144.00145.24144.00145.24143.80256
04 Jul 2024------
03 Jul 2024144.70146.74144.70145.09143.651,992
02 Jul 2024148.82148.82146.74147.26145.80549
01 Jul 2024151.20152.05148.18148.18146.72327
28 Jun 2024153.13153.25151.38151.38149.88329
27 Jun 2024151.45152.95151.02151.25149.75302
26 Jun 2024152.99152.99150.21151.67150.16300
25 Jun 2024154.13155.03152.67152.67151.166,264
24 Jun 2024152.29154.45152.29153.97152.4423
21 Jun 2024154.24155.43152.51152.62151.11196
20 Jun 2024157.46157.77152.00153.85152.32710
19 Jun 2024------
18 Jun 2024153.49154.23152.74152.80151.291,209
17 Jun 2024149.73154.07149.73154.07152.55699
14 Jun 2024147.31147.51147.31147.44145.98203
13 Jun 2024146.67147.12146.45147.12145.66322
12 Jun 2024148.52148.52147.63148.11146.6444
11 Jun 2024146.54146.92146.31146.61145.162
10 Jun 2024148.56148.56147.77148.06146.5913
07 Jun 2024150.07150.33149.18149.18147.7038
06 Jun 2024150.11151.20150.11150.38148.89195
05 Jun 2024151.54151.54148.09150.21148.7223
04 Jun 2024151.11151.11150.34150.34148.859
03 Jun 2024149.49152.34149.49152.34150.8367
31 May 2024148.00148.94148.00148.67147.2032
30 May 2024146.45147.58146.45147.58146.1212
29 May 2024147.80147.97147.15147.15145.6916
28 May 2024148.14149.42147.15149.18147.7114
24 May 2024148.53148.78147.99148.04146.5765
23 May 2024148.70148.70147.13147.27145.81111
22 May 2024148.80149.50148.59148.75147.28107
21 May 2024152.27152.27149.92150.05148.5657
20 May 2024154.29154.60153.97153.97152.44453
17 May 2024153.15153.85152.14153.52152.00115
16 May 2024152.01152.01152.01152.01150.504
15 May 2024149.74151.12149.44151.12149.6334
14 May 2024150.29150.97149.22149.22147.7414
13 May 2024148.67149.97148.53148.53147.06307
10 May 2024148.10149.16148.05148.23146.7621
09 May 2024148.76148.76147.18147.18145.726
08 May 2024146.27147.70146.27146.88145.4231
07 May 2024149.09149.09147.07147.07145.6250
03 May 2024148.75149.17148.73148.73147.25159
02 May 2024150.57151.96149.84150.16148.67339
01 May 2024152.37154.35149.94151.60150.10196
30 Apr 2024155.89155.89153.99154.63153.1031
29 Apr 2024156.91157.31155.50155.68154.1454
26 Apr 2024155.80157.86155.80156.99155.43106
25 Apr 2024155.05156.96154.83156.96155.406
24 Apr 2024155.59156.74155.59156.74155.1977
23 Apr 2024155.67156.38155.15155.74154.20256
22 Apr 2024152.50153.98152.50153.98152.4510,836
19 Apr 2024152.43153.64152.43153.13151.6199
18 Apr 2024153.79153.79152.33152.33150.8254
17 Apr 2024154.72155.31152.69153.03151.51337
16 Apr 2024153.09154.82152.64154.49152.969
15 Apr 2024153.64154.32153.64153.95152.42104
12 Apr 2024154.31155.05151.73153.14151.62338
11 Apr 2024156.21156.65153.87155.31153.77489
10 Apr 2024155.82157.45155.00155.66154.12197
09 Apr 2024157.01157.57156.67156.71155.162,240
09 Apr 20241.31 Dividend
08 Apr 2024157.13158.67156.45158.37155.5012
05 Apr 2024157.86157.87157.24157.47154.62124
04 Apr 2024164.55164.56160.00160.00157.101,093
03 Apr 2024163.00164.03163.00164.03161.0645
02 Apr 2024166.07166.29164.09164.09161.12216
28 Mar 2024167.67167.67167.00167.65164.61149
27 Mar 2024163.63166.35163.63165.62162.62272
26 Mar 2024163.99164.70162.44163.17160.2247
25 Mar 2024163.03164.54162.60162.60159.66139
22 Mar 2024165.42165.79163.25164.80161.82180
21 Mar 2024163.54168.49162.57162.93159.981,198
20 Mar 2024174.49175.15174.13174.39171.2338
19 Mar 2024173.65174.09173.02173.36170.229,204
18 Mar 2024173.14173.60172.07173.49170.35196
15 Mar 2024172.95173.34171.73172.92169.79100
14 Mar 2024173.72175.00171.78172.39169.27285
13 Mar 2024173.94175.10173.62174.74171.585
12 Mar 2024171.07172.66171.07172.66169.534
11 Mar 2024170.69172.18170.69172.18169.067
08 Mar 2024172.62174.00171.77171.77168.66145
07 Mar 2024174.70176.28172.41173.63170.4920,135
06 Mar 2024175.60175.77174.10175.59172.41252
05 Mar 2024173.80175.67173.21175.67172.4944
04 Mar 2024171.95176.66171.95175.38172.2072
01 Mar 2024170.43170.63169.21169.76166.69166
29 Feb 2024170.59171.28169.64170.07166.99228
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...