Canada markets open in 21 minutes

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
155.10-0.58 (-0.37%)
As of 04:39PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.000.000.00155.10155.10832
Apr 29, 2024156.91157.31155.50155.68155.6854
Apr 26, 2024155.80157.86155.80156.99156.99106
Apr 25, 2024155.05156.96154.83156.96156.966
Apr 24, 2024155.59156.74155.59156.74156.7477
Apr 23, 2024155.67156.38155.15155.74155.74256
Apr 22, 2024152.50153.98152.50153.98153.9810,836
Apr 19, 2024152.43153.64152.43153.13153.1399
Apr 18, 2024153.79153.79152.33152.33152.3354
Apr 17, 2024154.72155.31152.69153.03153.03337
Apr 16, 2024153.09154.82152.64154.49154.499
Apr 15, 2024153.64154.32153.64153.95153.95104
Apr 12, 2024154.31155.05151.73153.14153.14338
Apr 11, 2024156.21156.65153.87155.31155.31489
Apr 10, 2024155.82157.45155.00155.66155.66197
Apr 09, 2024157.01157.57156.67156.71156.712,240
Apr 09, 20241.31 Dividend
Apr 08, 2024157.13158.67156.45158.37157.0612
Apr 05, 2024157.86157.87157.24157.47156.17124
Apr 04, 2024164.55164.56160.00160.00158.681,093
Apr 03, 2024163.00164.03163.00164.03162.6845
Apr 02, 2024166.07166.29164.09164.09162.73216
Mar 28, 2024167.67167.67167.00167.65166.26149
Mar 27, 2024163.63166.35163.63165.62164.25272
Mar 26, 2024163.99164.70162.44163.17161.8247
Mar 25, 2024163.03164.54162.60162.60161.26139
Mar 22, 2024165.42165.79163.25164.80163.44180
Mar 21, 2024163.54168.49162.57162.93161.581,198
Mar 20, 2024174.49175.15174.13174.39172.9538
Mar 19, 2024173.65174.09173.02173.36171.939,204
Mar 18, 2024173.14173.60172.07173.49172.05196
Mar 15, 2024172.95173.34171.73172.92171.49100
Mar 14, 2024173.72175.00171.78172.39170.96285
Mar 13, 2024173.94175.10173.62174.74173.295
Mar 12, 2024171.07172.66171.07172.66171.234
Mar 11, 2024170.69172.18170.69172.18170.767
Mar 08, 2024172.62174.00171.77171.77170.35145
Mar 07, 2024174.70176.28172.41173.63172.1920,135
Mar 06, 2024175.60175.77174.10175.59174.14252
Mar 05, 2024173.80175.67173.21175.67174.2244
Mar 04, 2024171.95176.66171.95175.38173.9372
Mar 01, 2024170.43170.63169.21169.76168.36166
Feb 29, 2024170.59171.28169.64170.07168.66228
Feb 28, 2024169.20170.71169.13170.71169.29228
Feb 27, 2024169.64169.99169.54169.54168.1438,505
Feb 26, 2024170.00170.66169.57170.66169.24286
Feb 23, 2024168.69169.10168.57169.10167.7058
Feb 22, 2024167.17167.38167.02167.38166.00113
Feb 21, 2024166.39167.26166.18166.20164.83123
Feb 20, 2024163.84166.65161.65166.13164.7675
Feb 19, 2024------
Feb 16, 2024162.38164.07162.05163.98162.62127
Feb 15, 2024161.34162.30161.32162.30160.96153
Feb 14, 2024161.12162.10160.35160.39159.06279
Feb 13, 2024162.97163.48161.55162.52161.18141
Feb 12, 2024167.66167.95165.21165.63164.26317
Feb 09, 2024171.27171.27165.90167.38165.99344
Feb 08, 2024167.42168.35165.84168.35166.95168
Feb 07, 2024167.09168.15166.61167.74166.3595
Feb 06, 2024164.95167.69163.84166.18164.81191
Feb 05, 2024164.39166.11163.54164.45163.09337
Feb 02, 2024166.21166.21164.38165.63164.2617
Feb 01, 2024162.82164.91162.82164.91163.5417
Jan 31, 2024163.38165.37163.38165.35163.98233
Jan 30, 2024163.62163.76162.76163.07161.7260,525
Jan 29, 2024161.38162.67161.04162.67161.321
Jan 26, 2024161.41161.41161.41161.41160.077
Jan 25, 2024161.51162.32161.23162.32160.9817
Jan 24, 2024161.40162.57160.86162.13160.79150
Jan 23, 2024------
Jan 22, 2024159.43161.57159.22161.17159.84215
Jan 19, 2024160.02160.53158.39159.71158.3915
Jan 18, 2024159.31159.31157.49157.49156.1920
Jan 17, 2024157.16158.19155.79157.91156.607
Jan 16, 2024156.66157.05155.09156.37155.08232
Jan 15, 2024------
Jan 12, 2024159.94159.94158.17158.29156.98214
Jan 11, 2024160.10160.10156.84156.84155.54145
Jan 10, 2024161.47161.47159.40160.65159.32130
Jan 09, 2024161.46161.82161.11161.82160.4814
Jan 09, 20241.31 Dividend
Jan 08, 2024162.76162.76162.76162.76160.11-
Jan 05, 2024161.84161.84161.38161.38158.761
Jan 04, 2024161.27161.35161.04161.05158.44102
Jan 03, 2024163.01163.01160.45161.81159.18227
Jan 02, 2024164.03165.21163.27163.62160.96155
Dec 29, 2023163.50164.53163.50163.74161.089
Dec 28, 2023164.26164.48163.95164.44161.77380
Dec 27, 2023164.12164.12164.12164.12161.4518
Dec 22, 2023162.54162.54161.25161.65159.0276
Dec 21, 2023162.47162.99162.24162.24159.605
Dec 20, 2023164.65165.19164.15164.54161.8738
Dec 19, 2023165.33169.68165.33165.71163.02693
Dec 18, 2023163.26166.48162.88166.09163.3986
Dec 15, 2023156.77162.93153.01162.54159.90680
Dec 14, 2023162.46164.27162.06162.06159.4371,834
Dec 13, 2023160.32161.06160.31160.63158.0222
Dec 12, 2023161.49161.49160.57160.85158.243
Dec 11, 2023159.39160.85159.09160.85158.243
Dec 08, 2023160.27161.38158.89159.09156.5038
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...