UK markets closed

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
147.58+0.43 (+0.29%)
At close: 04:18PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024146.45147.58146.45147.58147.589
29 May 2024147.80147.97147.15147.15147.1516
28 May 2024148.14149.42147.15149.18149.1814
24 May 2024148.53148.78147.99148.04148.0465
23 May 2024148.70148.70147.13147.27147.27111
22 May 2024148.80149.50148.59148.75148.75107
21 May 2024152.27152.27149.92150.05150.0557
20 May 2024154.29154.60153.97153.97153.97453
17 May 2024153.15153.85152.14153.52153.52115
16 May 2024152.01152.01152.01152.01152.014
15 May 2024149.74151.12149.44151.12151.1234
14 May 2024150.29150.97149.22149.22149.2214
13 May 2024148.67149.97148.53148.53148.53307
10 May 2024148.10149.16148.05148.23148.2321
09 May 2024148.76148.76147.18147.18147.186
08 May 2024146.27147.70146.27146.88146.8831
07 May 2024149.09149.09147.07147.07147.0750
03 May 2024148.75149.17148.73148.73148.73159
02 May 2024150.57151.96149.84150.16150.16339
01 May 2024152.37154.35149.94151.60151.60196
30 Apr 2024155.89155.89153.99154.63154.6331
29 Apr 2024156.91157.31155.50155.68155.6854
26 Apr 2024155.80157.86155.80156.99156.99106
25 Apr 2024155.05156.96154.83156.96156.966
24 Apr 2024155.59156.74155.59156.74156.7477
23 Apr 2024155.67156.38155.15155.74155.74256
22 Apr 2024152.50153.98152.50153.98153.9810,836
19 Apr 2024152.43153.64152.43153.13153.1399
18 Apr 2024153.79153.79152.33152.33152.3354
17 Apr 2024154.72155.31152.69153.03153.03337
16 Apr 2024153.09154.82152.64154.49154.499
15 Apr 2024153.64154.32153.64153.95153.95104
12 Apr 2024154.31155.05151.73153.14153.14338
11 Apr 2024156.21156.65153.87155.31155.31489
10 Apr 2024155.82157.45155.00155.66155.66197
09 Apr 2024157.01157.57156.67156.71156.712,240
09 Apr 20241.31 Dividend
08 Apr 2024157.13158.67156.45158.37157.0612
05 Apr 2024157.86157.87157.24157.47156.17124
04 Apr 2024164.55164.56160.00160.00158.681,093
03 Apr 2024163.00164.03163.00164.03162.6845
02 Apr 2024166.07166.29164.09164.09162.73216
28 Mar 2024167.67167.67167.00167.65166.26149
27 Mar 2024163.63166.35163.63165.62164.25272
26 Mar 2024163.99164.70162.44163.17161.8247
25 Mar 2024163.03164.54162.60162.60161.26139
22 Mar 2024165.42165.79163.25164.80163.44180
21 Mar 2024163.54168.49162.57162.93161.581,198
20 Mar 2024174.49175.15174.13174.39172.9538
19 Mar 2024173.65174.09173.02173.36171.939,204
18 Mar 2024173.14173.60172.07173.49172.05196
15 Mar 2024172.95173.34171.73172.92171.49100
14 Mar 2024173.72175.00171.78172.39170.96285
13 Mar 2024173.94175.10173.62174.74173.295
12 Mar 2024171.07172.66171.07172.66171.234
11 Mar 2024170.69172.18170.69172.18170.767
08 Mar 2024172.62174.00171.77171.77170.35145
07 Mar 2024174.70176.28172.41173.63172.1920,135
06 Mar 2024175.60175.77174.10175.59174.14252
05 Mar 2024173.80175.67173.21175.67174.2244
04 Mar 2024171.95176.66171.95175.38173.9372
01 Mar 2024170.43170.63169.21169.76168.36166
29 Feb 2024170.59171.28169.64170.07168.66228
28 Feb 2024169.20170.71169.13170.71169.29228
27 Feb 2024169.64169.99169.54169.54168.1438,505
26 Feb 2024170.00170.66169.57170.66169.24286
23 Feb 2024168.69169.10168.57169.10167.7058
22 Feb 2024167.17167.38167.02167.38166.00113
21 Feb 2024166.39167.26166.18166.20164.83123
20 Feb 2024163.84166.65161.65166.13164.7675
19 Feb 2024------
16 Feb 2024162.38164.07162.05163.98162.62127
15 Feb 2024161.34162.30161.32162.30160.96153
14 Feb 2024161.12162.10160.35160.39159.06279
13 Feb 2024162.97163.48161.55162.52161.18141
12 Feb 2024167.66167.95165.21165.63164.26317
09 Feb 2024171.27171.27165.90167.38165.99344
08 Feb 2024167.42168.35165.84168.35166.95168
07 Feb 2024167.09168.15166.61167.74166.3595
06 Feb 2024164.95167.69163.84166.18164.81191
05 Feb 2024164.39166.11163.54164.45163.09337
02 Feb 2024166.21166.21164.38165.63164.2617
01 Feb 2024162.82164.91162.82164.91163.5417
31 Jan 2024163.38165.37163.38165.35163.98233
30 Jan 2024163.62163.76162.76163.07161.7260,525
29 Jan 2024161.38162.67161.04162.67161.321
26 Jan 2024161.41161.41161.41161.41160.077
25 Jan 2024161.51162.32161.23162.32160.9817
24 Jan 2024161.40162.57160.86162.13160.79150
23 Jan 2024------
22 Jan 2024159.43161.57159.22161.17159.84215
19 Jan 2024160.02160.53158.39159.71158.3915
18 Jan 2024159.31159.31157.49157.49156.1920
17 Jan 2024157.16158.19155.79157.91156.607
16 Jan 2024156.66157.05155.09156.37155.08232
15 Jan 2024------
12 Jan 2024159.94159.94158.17158.29156.98214
11 Jan 2024160.10160.10156.84156.84155.54145
10 Jan 2024161.47161.47159.40160.65159.32130
09 Jan 2024161.46161.82161.11161.82160.4814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...