Darden Restaurants, Inc. (0I77.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:38PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 143.00 | 143.33 | 142.36 | 142.83 | 142.83 | 335 |
| 25 Jul 2024 | 139.45 | 142.20 | 139.45 | 141.41 | 141.41 | 888 |
| 24 Jul 2024 | 139.39 | 139.90 | 138.56 | 139.90 | 139.90 | 120 |
| 23 Jul 2024 | 143.61 | 143.61 | 140.84 | 140.84 | 140.84 | 17,270 |
| 22 Jul 2024 | 141.00 | 142.29 | 141.00 | 141.40 | 141.40 | 120 |
| 19 Jul 2024 | 142.75 | 144.01 | 141.45 | 142.57 | 142.57 | 362 |
| 18 Jul 2024 | 145.68 | 145.74 | 142.73 | 142.82 | 142.82 | 296 |
| 17 Jul 2024 | 145.09 | 147.96 | 145.06 | 147.45 | 147.45 | 237 |
| 16 Jul 2024 | 143.50 | 145.08 | 143.32 | 145.08 | 145.08 | 62 |
| 15 Jul 2024 | 143.30 | 143.75 | 142.29 | 143.75 | 143.75 | 24 |
| 12 Jul 2024 | 140.72 | 142.66 | 140.35 | 142.24 | 142.24 | 1,323 |
| 11 Jul 2024 | 136.57 | 139.53 | 135.92 | 139.53 | 139.53 | 275 |
| 10 Jul 2024 | 139.03 | 139.10 | 137.00 | 137.00 | 137.00 | 631 |
| 10 Jul 2024 | 1.4 Dividend | |||||
| 09 Jul 2024 | 143.00 | 146.45 | 140.82 | 141.21 | 139.81 | 113 |
| 08 Jul 2024 | 146.52 | 146.52 | 144.77 | 146.07 | 144.62 | 37 |
| 05 Jul 2024 | 144.00 | 145.24 | 144.00 | 145.24 | 143.80 | 256 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 144.70 | 146.74 | 144.70 | 145.09 | 143.65 | 1,992 |
| 02 Jul 2024 | 148.82 | 148.82 | 146.74 | 147.26 | 145.80 | 549 |
| 01 Jul 2024 | 151.20 | 152.05 | 148.18 | 148.18 | 146.72 | 327 |
| 28 Jun 2024 | 153.13 | 153.25 | 151.38 | 151.38 | 149.88 | 329 |
| 27 Jun 2024 | 151.45 | 152.95 | 151.02 | 151.25 | 149.75 | 302 |
| 26 Jun 2024 | 152.99 | 152.99 | 150.21 | 151.67 | 150.16 | 300 |
| 25 Jun 2024 | 154.13 | 155.03 | 152.67 | 152.67 | 151.16 | 6,264 |
| 24 Jun 2024 | 152.29 | 154.45 | 152.29 | 153.97 | 152.44 | 23 |
| 21 Jun 2024 | 154.24 | 155.43 | 152.51 | 152.62 | 151.11 | 196 |
| 20 Jun 2024 | 157.46 | 157.77 | 152.00 | 153.85 | 152.32 | 710 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 153.49 | 154.23 | 152.74 | 152.80 | 151.29 | 1,209 |
| 17 Jun 2024 | 149.73 | 154.07 | 149.73 | 154.07 | 152.55 | 699 |
| 14 Jun 2024 | 147.31 | 147.51 | 147.31 | 147.44 | 145.98 | 203 |
| 13 Jun 2024 | 146.67 | 147.12 | 146.45 | 147.12 | 145.66 | 322 |
| 12 Jun 2024 | 148.52 | 148.52 | 147.63 | 148.11 | 146.64 | 44 |
| 11 Jun 2024 | 146.54 | 146.92 | 146.31 | 146.61 | 145.16 | 2 |
| 10 Jun 2024 | 148.56 | 148.56 | 147.77 | 148.06 | 146.59 | 13 |
| 07 Jun 2024 | 150.07 | 150.33 | 149.18 | 149.18 | 147.70 | 38 |
| 06 Jun 2024 | 150.11 | 151.20 | 150.11 | 150.38 | 148.89 | 195 |
| 05 Jun 2024 | 151.54 | 151.54 | 148.09 | 150.21 | 148.72 | 23 |
| 04 Jun 2024 | 151.11 | 151.11 | 150.34 | 150.34 | 148.85 | 9 |
| 03 Jun 2024 | 149.49 | 152.34 | 149.49 | 152.34 | 150.83 | 67 |
| 31 May 2024 | 148.00 | 148.94 | 148.00 | 148.67 | 147.20 | 32 |
| 30 May 2024 | 146.45 | 147.58 | 146.45 | 147.58 | 146.12 | 12 |
| 29 May 2024 | 147.80 | 147.97 | 147.15 | 147.15 | 145.69 | 16 |
| 28 May 2024 | 148.14 | 149.42 | 147.15 | 149.18 | 147.71 | 14 |
| 24 May 2024 | 148.53 | 148.78 | 147.99 | 148.04 | 146.57 | 65 |
| 23 May 2024 | 148.70 | 148.70 | 147.13 | 147.27 | 145.81 | 111 |
| 22 May 2024 | 148.80 | 149.50 | 148.59 | 148.75 | 147.28 | 107 |
| 21 May 2024 | 152.27 | 152.27 | 149.92 | 150.05 | 148.56 | 57 |
| 20 May 2024 | 154.29 | 154.60 | 153.97 | 153.97 | 152.44 | 453 |
| 17 May 2024 | 153.15 | 153.85 | 152.14 | 153.52 | 152.00 | 115 |
| 16 May 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 150.50 | 4 |
| 15 May 2024 | 149.74 | 151.12 | 149.44 | 151.12 | 149.63 | 34 |
| 14 May 2024 | 150.29 | 150.97 | 149.22 | 149.22 | 147.74 | 14 |
| 13 May 2024 | 148.67 | 149.97 | 148.53 | 148.53 | 147.06 | 307 |
| 10 May 2024 | 148.10 | 149.16 | 148.05 | 148.23 | 146.76 | 21 |
| 09 May 2024 | 148.76 | 148.76 | 147.18 | 147.18 | 145.72 | 6 |
| 08 May 2024 | 146.27 | 147.70 | 146.27 | 146.88 | 145.42 | 31 |
| 07 May 2024 | 149.09 | 149.09 | 147.07 | 147.07 | 145.62 | 50 |
| 03 May 2024 | 148.75 | 149.17 | 148.73 | 148.73 | 147.25 | 159 |
| 02 May 2024 | 150.57 | 151.96 | 149.84 | 150.16 | 148.67 | 339 |
| 01 May 2024 | 152.37 | 154.35 | 149.94 | 151.60 | 150.10 | 196 |
| 30 Apr 2024 | 155.89 | 155.89 | 153.99 | 154.63 | 153.10 | 31 |
| 29 Apr 2024 | 156.91 | 157.31 | 155.50 | 155.68 | 154.14 | 54 |
| 26 Apr 2024 | 155.80 | 157.86 | 155.80 | 156.99 | 155.43 | 106 |
| 25 Apr 2024 | 155.05 | 156.96 | 154.83 | 156.96 | 155.40 | 6 |
| 24 Apr 2024 | 155.59 | 156.74 | 155.59 | 156.74 | 155.19 | 77 |
| 23 Apr 2024 | 155.67 | 156.38 | 155.15 | 155.74 | 154.20 | 256 |
| 22 Apr 2024 | 152.50 | 153.98 | 152.50 | 153.98 | 152.45 | 10,836 |
| 19 Apr 2024 | 152.43 | 153.64 | 152.43 | 153.13 | 151.61 | 99 |
| 18 Apr 2024 | 153.79 | 153.79 | 152.33 | 152.33 | 150.82 | 54 |
| 17 Apr 2024 | 154.72 | 155.31 | 152.69 | 153.03 | 151.51 | 337 |
| 16 Apr 2024 | 153.09 | 154.82 | 152.64 | 154.49 | 152.96 | 9 |
| 15 Apr 2024 | 153.64 | 154.32 | 153.64 | 153.95 | 152.42 | 104 |
| 12 Apr 2024 | 154.31 | 155.05 | 151.73 | 153.14 | 151.62 | 338 |
| 11 Apr 2024 | 156.21 | 156.65 | 153.87 | 155.31 | 153.77 | 489 |
| 10 Apr 2024 | 155.82 | 157.45 | 155.00 | 155.66 | 154.12 | 197 |
| 09 Apr 2024 | 157.01 | 157.57 | 156.67 | 156.71 | 155.16 | 2,240 |
| 09 Apr 2024 | 1.31 Dividend | |||||
| 08 Apr 2024 | 157.13 | 158.67 | 156.45 | 158.37 | 155.50 | 12 |
| 05 Apr 2024 | 157.86 | 157.87 | 157.24 | 157.47 | 154.62 | 124 |
| 04 Apr 2024 | 164.55 | 164.56 | 160.00 | 160.00 | 157.10 | 1,093 |
| 03 Apr 2024 | 163.00 | 164.03 | 163.00 | 164.03 | 161.06 | 45 |
| 02 Apr 2024 | 166.07 | 166.29 | 164.09 | 164.09 | 161.12 | 216 |
| 28 Mar 2024 | 167.67 | 167.67 | 167.00 | 167.65 | 164.61 | 149 |
| 27 Mar 2024 | 163.63 | 166.35 | 163.63 | 165.62 | 162.62 | 272 |
| 26 Mar 2024 | 163.99 | 164.70 | 162.44 | 163.17 | 160.22 | 47 |
| 25 Mar 2024 | 163.03 | 164.54 | 162.60 | 162.60 | 159.66 | 139 |
| 22 Mar 2024 | 165.42 | 165.79 | 163.25 | 164.80 | 161.82 | 180 |
| 21 Mar 2024 | 163.54 | 168.49 | 162.57 | 162.93 | 159.98 | 1,198 |
| 20 Mar 2024 | 174.49 | 175.15 | 174.13 | 174.39 | 171.23 | 38 |
| 19 Mar 2024 | 173.65 | 174.09 | 173.02 | 173.36 | 170.22 | 9,204 |
| 18 Mar 2024 | 173.14 | 173.60 | 172.07 | 173.49 | 170.35 | 196 |
| 15 Mar 2024 | 172.95 | 173.34 | 171.73 | 172.92 | 169.79 | 100 |
| 14 Mar 2024 | 173.72 | 175.00 | 171.78 | 172.39 | 169.27 | 285 |
| 13 Mar 2024 | 173.94 | 175.10 | 173.62 | 174.74 | 171.58 | 5 |
| 12 Mar 2024 | 171.07 | 172.66 | 171.07 | 172.66 | 169.53 | 4 |
| 11 Mar 2024 | 170.69 | 172.18 | 170.69 | 172.18 | 169.06 | 7 |
| 08 Mar 2024 | 172.62 | 174.00 | 171.77 | 171.77 | 168.66 | 145 |
| 07 Mar 2024 | 174.70 | 176.28 | 172.41 | 173.63 | 170.49 | 20,135 |
| *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.