Mail

0I77.L - Darden Restaurants, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.00	0.00	0.00	164.55	164.55	39
06 Jun 2023	160.04	162.30	160.04	161.49	161.49	150
05 Jun 2023	163.78	163.78	162.95	162.95	162.95	27
02 Jun 2023	162.45	163.14	162.37	162.80	162.80	238
01 Jun 2023	159.64	161.38	159.64	161.38	161.38	97
31 May 2023	159.82	159.82	158.97	159.09	159.09	143
30 May 2023	160.48	161.53	160.28	160.28	160.28	320
26 May 2023	161.52	163.67	160.80	160.80	160.80	249
25 May 2023	160.13	161.54	160.13	161.54	161.54	194
24 May 2023	160.72	160.77	160.71	160.74	160.74	132
23 May 2023	159.68	160.91	159.68	160.91	160.91	46
22 May 2023	162.78	162.78	162.44	162.52	162.52	25
19 May 2023	162.91	162.91	162.07	162.07	162.07	32
18 May 2023	160.65	161.56	160.29	160.35	160.35	63
17 May 2023	154.49	156.80	154.49	156.80	156.80	235
16 May 2023	151.61	151.63	150.80	150.80	150.80	19
15 May 2023	149.30	150.15	148.63	150.15	150.15	189
12 May 2023	146.59	147.43	146.59	147.35	147.35	5,633
11 May 2023	147.00	148.85	147.00	148.85	148.85	22,936
10 May 2023	150.56	150.56	149.05	149.47	149.47	313
09 May 2023	149.54	151.36	149.54	150.87	150.87	9
05 May 2023	153.80	154.05	152.26	152.26	152.26	45
04 May 2023	152.32	152.79	151.43	152.79	152.79	1,632
03 May 2023	151.34	151.34	150.77	151.31	151.31	448
02 May 2023	151.46	152.15	150.06	150.06	150.06	153
28 Apr 2023	151.39	151.86	151.39	151.78	151.78	145
27 Apr 2023	148.49	148.49	148.49	148.49	148.49	1
26 Apr 2023	148.15	148.88	148.15	148.88	148.88	16
25 Apr 2023	148.79	148.79	147.83	147.83	147.83	44
24 Apr 2023	149.15	149.63	148.98	149.63	149.63	28
21 Apr 2023	150.41	151.60	150.41	151.60	151.60	728
20 Apr 2023	151.06	151.06	151.06	151.06	151.06	112
19 Apr 2023	-	-	-	-	-	-
18 Apr 2023	152.47	152.47	152.47	152.47	152.47	10
17 Apr 2023	152.92	152.99	152.85	152.85	152.85	36
14 Apr 2023	153.24	154.57	153.24	154.57	154.57	791
13 Apr 2023	152.80	153.02	152.61	153.02	153.02	806
12 Apr 2023	154.28	154.28	153.15	153.15	153.15	1,005
11 Apr 2023	151.53	152.45	151.53	152.43	152.43	277
06 Apr 2023	150.87	150.87	150.87	150.87	150.87	4
06 Apr 2023	1.21 Dividend
05 Apr 2023	152.64	152.97	152.64	152.97	151.76	17
04 Apr 2023	153.72	154.00	153.72	154.00	152.78	31,311
03 Apr 2023	-	-	-	-	-	-
31 Mar 2023	155.77	155.77	155.77	155.77	154.54	1
30 Mar 2023	153.71	153.96	153.71	153.96	152.74	5
29 Mar 2023	154.15	154.18	154.00	154.18	152.96	131
28 Mar 2023	154.70	155.09	154.55	154.56	153.34	262
27 Mar 2023	153.76	153.76	153.76	153.76	152.54	1
24 Mar 2023	151.59	152.10	151.59	151.96	150.76	9
23 Mar 2023	151.05	153.04	150.23	151.47	150.27	30,110
22 Mar 2023	152.63	153.96	152.20	152.20	151.00	74
21 Mar 2023	151.75	153.29	151.75	152.72	151.52	166
20 Mar 2023	149.82	149.86	149.82	149.86	148.68	202
17 Mar 2023	150.87	150.87	148.27	148.27	147.10	3,487
16 Mar 2023	147.76	150.67	147.76	150.67	149.48	54,414
15 Mar 2023	146.09	146.09	146.09	146.09	144.94	99
14 Mar 2023	149.80	149.80	149.80	149.80	148.62	7
13 Mar 2023	143.86	146.55	143.70	145.53	144.38	15
10 Mar 2023	144.57	145.15	143.96	145.15	144.00	62
09 Mar 2023	146.17	147.23	146.05	147.23	146.07	130
08 Mar 2023	145.72	145.72	145.37	145.37	144.22	42
07 Mar 2023	149.42	149.42	148.00	148.00	146.83	3
06 Mar 2023	147.93	147.93	147.69	147.69	146.52	23
03 Mar 2023	147.24	147.24	147.24	147.24	146.08	40
02 Mar 2023	143.99	144.19	143.99	144.19	143.05	160
01 Mar 2023	142.67	142.84	142.40	142.84	141.71	360
28 Feb 2023	142.89	143.56	142.89	143.29	142.15	246
27 Feb 2023	144.78	145.11	143.32	143.32	142.19	90
24 Feb 2023	146.90	147.54	145.80	145.80	144.64	61
23 Feb 2023	148.45	149.71	147.71	148.06	146.89	292
22 Feb 2023	148.89	149.18	147.50	147.50	146.33	220
21 Feb 2023	147.40	147.56	146.68	146.68	145.52	60
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	145.03	145.03	145.03	145.03	143.88	20
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	147.48	147.48	147.48	147.48	146.31	20
13 Feb 2023	145.33	148.03	144.76	148.03	146.86	94
10 Feb 2023	147.37	147.37	147.37	147.37	146.20	10
09 Feb 2023	149.69	150.53	148.57	148.57	147.39	623
08 Feb 2023	148.68	149.34	148.68	148.71	147.53	186
07 Feb 2023	147.87	148.20	147.87	148.20	147.03	40
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	146.60	147.62	146.60	147.62	146.45	40
02 Feb 2023	147.53	148.32	147.53	148.32	147.14	119
01 Feb 2023	147.51	147.51	145.72	145.72	144.57	252
31 Jan 2023	147.21	147.21	146.74	146.74	145.58	162
30 Jan 2023	148.01	148.01	148.01	148.01	146.84	30,000
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	-	-	-	-	-	-
25 Jan 2023	145.06	145.06	145.06	145.06	143.91	6
24 Jan 2023	146.07	146.07	146.07	146.07	144.91	15
23 Jan 2023	147.99	147.99	147.99	147.99	146.82	6
20 Jan 2023	-	-	-	-	-	-
19 Jan 2023	145.46	145.46	145.46	145.46	144.31	15
18 Jan 2023	149.20	149.82	148.73	149.44	148.26	1,026
17 Jan 2023	149.20	149.82	148.73	149.44	148.26	1,026
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	150.02	150.02	150.02	150.02	148.84	7
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...