New Zealand markets closed

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
163.42+0.40 (+0.25%)
As of 04:46PM BST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024161.84164.47161.84163.42163.422,691
03 Oct 2024160.57161.93160.57161.40161.4053
02 Oct 2024163.26163.85161.16163.02163.02253
01 Oct 2024164.20164.24163.60164.09164.09210
30 Sept 2024165.49166.96164.42164.42164.42191
27 Sept 2024168.49168.49166.38166.38166.38505
26 Sept 2024168.88168.90167.24167.47167.47233
25 Sept 2024170.79170.87168.74169.71169.71145
24 Sept 2024172.95173.66172.45172.45172.45163
23 Sept 2024171.35173.25171.17172.24172.24180
20 Sept 2024171.71171.96169.35169.84169.84146
19 Sept 2024172.00174.15166.64171.73171.732,686
18 Sept 2024162.13162.34160.40160.40160.40142
17 Sept 2024161.60162.53161.45162.09162.09328
16 Sept 2024161.79161.79160.38160.92160.9214
13 Sept 2024159.10160.65159.10159.87159.8768
12 Sept 2024158.00158.43156.95157.77157.7796
11 Sept 2024155.07155.49154.13155.24155.24203
10 Sept 2024157.69157.73155.75155.75155.7544
09 Sept 2024159.08159.08156.41156.81156.81724
06 Sept 2024159.10160.20157.11157.11157.11119
05 Sept 2024159.35159.51158.10158.10158.102,553
04 Sept 2024------
03 Sept 2024157.38159.12157.38158.99158.99666
02 Sept 2024------
30 Aug 2024156.75157.85156.75157.69157.6928,581
29 Aug 2024157.50158.40155.97158.40158.40234
28 Aug 2024156.80157.80156.13156.90156.9016
27 Aug 2024156.15156.65156.15156.65156.651
23 Aug 2024154.34155.76154.34155.76155.763
22 Aug 2024153.75156.04153.75155.51155.516
21 Aug 2024154.67156.12154.67155.33155.33317
20 Aug 2024152.00157.24149.68155.54155.5428,012
19 Aug 2024144.10148.62143.40148.24148.24408
16 Aug 2024143.79144.48143.44143.66143.66825
15 Aug 2024143.44144.66142.08144.07144.07925
14 Aug 2024142.22142.22141.11141.73141.73323
13 Aug 2024142.25144.37142.25144.37144.3761
12 Aug 2024143.50143.50141.91141.91141.91207
09 Aug 2024144.49144.49143.51143.59143.5971,724
08 Aug 2024142.58144.75142.58144.57144.57108
07 Aug 2024143.89145.04142.84143.99143.99151
06 Aug 2024142.69144.18141.17144.18144.18247
05 Aug 2024141.45142.05140.27140.27140.27556
02 Aug 2024144.68144.68141.43142.10142.10181
01 Aug 2024147.06147.27142.87143.85143.85430
31 Jul 2024147.26147.51146.62147.31147.31402
30 Jul 2024146.86147.41146.29147.04147.0434
29 Jul 2024143.04145.68142.05145.68145.6897
26 Jul 2024143.00143.33142.36142.83142.83335
25 Jul 2024139.45142.20139.45141.41141.41888
24 Jul 2024139.39139.90138.56139.90139.90120
23 Jul 2024143.61143.61140.84140.84140.8417,270
22 Jul 2024141.00142.29141.00141.40141.40120
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...