Canada markets close in 31 minutes

Darden Restaurants, Inc. (0I77.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
142.57-0.25 (-0.17%)
At close: 07:08PM BST
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024142.75144.01141.45142.57142.57362
Jul 18, 2024145.68145.74142.73142.82142.82296
Jul 17, 2024145.09147.96145.06147.45147.45237
Jul 16, 2024143.50145.08143.32145.08145.0862
Jul 15, 2024143.30143.75142.29143.75143.7524
Jul 12, 2024140.72142.66140.35142.24142.241,323
Jul 11, 2024136.57139.53135.92139.53139.53275
Jul 10, 2024139.03139.10137.00137.00137.00631
Jul 10, 20241.4 Dividend
Jul 09, 2024143.00146.45140.82141.21139.81113
Jul 08, 2024146.52146.52144.77146.07144.6237
Jul 05, 2024144.00145.24144.00145.24143.80256
Jul 04, 2024------
Jul 03, 2024144.70146.74144.70145.09143.651,992
Jul 02, 2024148.82148.82146.74147.26145.80549
Jul 01, 2024151.20152.05148.18148.18146.72327
Jun 28, 2024153.13153.25151.38151.38149.88329
Jun 27, 2024151.45152.95151.02151.25149.75302
Jun 26, 2024152.99152.99150.21151.67150.16300
Jun 25, 2024154.13155.03152.67152.67151.166,264
Jun 24, 2024152.29154.45152.29153.97152.4423
Jun 21, 2024154.24155.43152.51152.62151.11196
Jun 20, 2024157.46157.77152.00153.85152.32710
Jun 19, 2024------
Jun 18, 2024153.49154.23152.74152.80151.291,209
Jun 17, 2024149.73154.07149.73154.07152.55699
Jun 14, 2024147.31147.51147.31147.44145.98203
Jun 13, 2024146.67147.12146.45147.12145.66322
Jun 12, 2024148.52148.52147.63148.11146.6444
Jun 11, 2024146.54146.92146.31146.61145.162
Jun 10, 2024148.56148.56147.77148.06146.5913
Jun 07, 2024150.07150.33149.18149.18147.7038
Jun 06, 2024150.11151.20150.11150.38148.89195
Jun 05, 2024151.54151.54148.09150.21148.7223
Jun 04, 2024151.11151.11150.34150.34148.859
Jun 03, 2024149.49152.34149.49152.34150.8367
May 31, 2024148.00148.94148.00148.67147.2032
May 30, 2024146.45147.58146.45147.58146.1212
May 29, 2024147.80147.97147.15147.15145.6916
May 28, 2024148.14149.42147.15149.18147.7114
May 24, 2024148.53148.78147.99148.04146.5765
May 23, 2024148.70148.70147.13147.27145.81111
May 22, 2024148.80149.50148.59148.75147.28107
May 21, 2024152.27152.27149.92150.05148.5657
May 20, 2024154.29154.60153.97153.97152.44453
May 17, 2024153.15153.85152.14153.52152.00115
May 16, 2024152.01152.01152.01152.01150.504
May 15, 2024149.74151.12149.44151.12149.6334
May 14, 2024150.29150.97149.22149.22147.7414
May 13, 2024148.67149.97148.53148.53147.06307
May 10, 2024148.10149.16148.05148.23146.7621
May 09, 2024148.76148.76147.18147.18145.726
May 08, 2024146.27147.70146.27146.88145.4231
May 07, 2024149.09149.09147.07147.07145.6250
May 03, 2024148.75149.17148.73148.73147.25159
May 02, 2024150.57151.96149.84150.16148.67339
May 01, 2024152.37154.35149.94151.60150.10196
Apr 30, 2024155.89155.89153.99154.63153.1031
Apr 29, 2024156.91157.31155.50155.68154.1454
Apr 26, 2024155.80157.86155.80156.99155.43106
Apr 25, 2024155.05156.96154.83156.96155.406
Apr 24, 2024155.59156.74155.59156.74155.1977
Apr 23, 2024155.67156.38155.15155.74154.20256
Apr 22, 2024152.50153.98152.50153.98152.4510,836
Apr 19, 2024152.43153.64152.43153.13151.6199
Apr 18, 2024153.79153.79152.33152.33150.8254
Apr 17, 2024154.72155.31152.69153.03151.51337
Apr 16, 2024153.09154.82152.64154.49152.969
Apr 15, 2024153.64154.32153.64153.95152.42104
Apr 12, 2024154.31155.05151.73153.14151.62338
Apr 11, 2024156.21156.65153.87155.31153.77489
Apr 10, 2024155.82157.45155.00155.66154.12197
Apr 09, 2024157.01157.57156.67156.71155.162,240
Apr 09, 20241.31 Dividend
Apr 08, 2024157.13158.67156.45158.37155.5012
Apr 05, 2024157.86157.87157.24157.47154.62124
Apr 04, 2024164.55164.56160.00160.00157.101,093
Apr 03, 2024163.00164.03163.00164.03161.0645
Apr 02, 2024166.07166.29164.09164.09161.12216
Mar 28, 2024167.67167.67167.00167.65164.61149
Mar 27, 2024163.63166.35163.63165.62162.62272
Mar 26, 2024163.99164.70162.44163.17160.2247
Mar 25, 2024163.03164.54162.60162.60159.66139
Mar 22, 2024165.42165.79163.25164.80161.82180
Mar 21, 2024163.54168.49162.57162.93159.981,198
Mar 20, 2024174.49175.15174.13174.39171.2338
Mar 19, 2024173.65174.09173.02173.36170.229,204
Mar 18, 2024173.14173.60172.07173.49170.35196
Mar 15, 2024172.95173.34171.73172.92169.79100
Mar 14, 2024173.72175.00171.78172.39169.27285
Mar 13, 2024173.94175.10173.62174.74171.585
Mar 12, 2024171.07172.66171.07172.66169.534
Mar 11, 2024170.69172.18170.69172.18169.067
Mar 08, 2024172.62174.00171.77171.77168.66145
Mar 07, 2024174.70176.28172.41173.63170.4920,135
Mar 06, 2024175.60175.77174.10175.59172.41252
Mar 05, 2024173.80175.67173.21175.67172.4944
Mar 04, 2024171.95176.66171.95175.38172.2072
Mar 01, 2024170.43170.63169.21169.76166.69166
Feb 29, 2024170.59171.28169.64170.07166.99228
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...