UK markets close in 6 hours 57 minutes

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
153.95+0.81 (+0.53%)
As of 06:52PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.00153.95153.9534
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
09 Jan 20241.31 Dividend
08 Jan 2024162.76162.76162.76162.76160.11-
05 Jan 2024161.84161.84161.38161.38158.761
04 Jan 2024161.27161.35161.04161.05158.44102
03 Jan 2024163.01163.01160.45161.81159.18227
02 Jan 2024164.03165.21163.27163.62160.96155
29 Dec 2023163.50164.53163.50163.74161.089
28 Dec 2023164.26164.48163.95164.44161.77380
27 Dec 2023164.12164.12164.12164.12161.4518
22 Dec 2023162.54162.54161.25161.65159.0276
21 Dec 2023162.47162.99162.24162.24159.605
20 Dec 2023164.65165.19164.15164.54161.8738
19 Dec 2023165.33169.68165.33165.71163.02693
18 Dec 2023163.26166.48162.88166.09163.3986
15 Dec 2023156.77162.93153.01162.54159.90680
14 Dec 2023162.46164.27162.06162.06159.4371,834
13 Dec 2023160.32161.06160.31160.63158.0222
12 Dec 2023161.49161.49160.57160.85158.243
11 Dec 2023159.39160.85159.09160.85158.243
08 Dec 2023160.27161.38158.89159.09156.5038
07 Dec 2023162.13162.13160.80161.40158.7850
06 Dec 2023161.40162.45160.89161.57158.9433
05 Dec 2023160.46161.23160.46160.79158.18108
04 Dec 2023158.92161.67158.92160.81158.20102
01 Dec 2023157.31159.52157.21159.52156.9365
30 Nov 2023156.26156.45154.37156.45153.91237
29 Nov 2023155.75156.22154.78155.64153.11117
28 Nov 2023156.18156.80156.18156.59154.0483
27 Nov 2023155.39157.39155.39157.38154.822
24 Nov 2023155.77156.33155.50156.17153.6362
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...