LSE - Delayed Quote USD

Darden Restaurants, Inc. (0I77.L)

Compare
193.00
-10.32
(-5.08%)
At close: 4:45:36 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025195.17198.19192.88193.00193.0045
Apr 3, 2025201.97202.76199.66199.66199.6661
Apr 2, 2025207.39209.10207.26209.10209.1012
Mar 31, 2025204.00207.15202.76207.15207.153
Mar 28, 2025205.40205.40203.89204.82204.82391
Mar 27, 2025209.48210.78208.74208.74208.7441
Mar 26, 2025208.30208.55207.00207.27207.27148
Mar 25, 2025208.50208.50206.37206.37206.3772
Mar 24, 2025203.54210.18203.34207.65207.65448
Mar 21, 2025197.95199.99195.62199.43199.4331
Mar 20, 2025191.49203.15191.49198.35198.35366
Mar 19, 2025188.33188.95186.84187.38187.383
Mar 18, 2025187.78188.07186.60188.07188.075,230
Mar 17, 2025184.68187.78184.68187.78187.7821
Mar 14, 2025182.42185.33182.42185.31185.3112
Mar 13, 2025188.43188.43181.51181.59181.5969
Mar 12, 2025188.79189.21186.43189.21189.21241
Mar 11, 2025194.84194.84189.02189.02189.0281
Mar 10, 2025195.07196.91192.71195.11195.1112
Mar 7, 2025190.20194.22189.33191.26191.2684
Mar 6, 2025193.84193.84191.89192.08192.0850
Mar 5, 2025190.57190.57190.57190.57190.5711
Mar 4, 2025193.95194.33192.48193.22193.228,671
Mar 3, 2025201.94202.92199.49199.49199.49693
Feb 28, 2025193.82199.36193.82199.36199.36198
Feb 27, 2025195.39195.39194.95194.95194.952
Feb 26, 2025193.99196.46193.11195.31195.3117
Feb 25, 2025197.35198.49196.45198.01198.01181
Feb 24, 2025190.77194.31190.77193.30193.30110
Feb 21, 2025194.95194.95191.07191.07191.0754
Feb 20, 2025197.19197.82194.63194.63194.63105
Feb 19, 2025197.65199.05195.77196.50196.50224
Feb 18, 2025191.06198.75191.02198.28198.2826
Feb 14, 2025193.50193.50190.84192.03192.0398
Feb 13, 2025195.75195.75193.53194.30194.308
Feb 12, 2025193.13194.70192.08194.61194.6119
Feb 11, 2025192.56194.08192.41193.41193.4116
Feb 10, 2025197.79198.60194.74195.08195.0863
Feb 7, 2025200.05200.05198.37199.05199.0571
Feb 6, 2025201.24201.72199.18201.48201.48259
Feb 5, 2025199.65200.20198.02200.20200.2054,090
Feb 4, 2025197.89200.64197.89200.51200.51380
Feb 3, 2025192.16199.70192.01198.55198.55259
Jan 31, 2025195.93196.75195.39195.52195.52153
Jan 30, 2025194.37196.18194.19196.06196.06610
Jan 29, 2025193.60194.62192.93194.20194.20332
Jan 28, 2025191.11194.70191.03192.12192.12650
Jan 27, 2025191.51193.00190.78191.11191.11716
Jan 24, 2025189.77189.77184.15187.84187.841,526
Jan 23, 2025185.07186.10183.65185.92185.92288
Jan 22, 2025186.47186.99185.50185.50185.50266
Jan 21, 2025185.48187.68182.46184.97184.97975
Jan 17, 2025182.28182.60181.38181.38181.38661
Jan 16, 2025180.68181.91180.00181.91181.91214
Jan 15, 2025183.32183.32181.48181.48181.48232
Jan 14, 2025184.41184.41182.79182.79182.792
Jan 13, 2025180.92181.85179.05181.11181.1125
Jan 10, 2025 1.40 Dividend
Jan 10, 2025181.01182.29179.25179.69179.69467
Jan 8, 2025183.95183.95182.36182.74182.74561
Jan 7, 2025185.62186.09184.39184.39184.39234
Jan 6, 2025186.01187.56186.01187.10187.102,516
Jan 3, 2025188.00188.00186.27187.26187.26408
Jan 2, 2025188.50188.50185.61185.85185.85921
Dec 31, 2024187.90188.13186.79186.84186.8429
Dec 30, 2024185.87187.08185.08187.08187.08188
Dec 27, 2024186.84188.62186.84187.15187.1543
Dec 24, 2024185.08186.33183.53186.33186.3353
Dec 23, 2024187.79189.90181.04183.50183.50261
Dec 20, 2024182.58187.28181.16186.98186.981,043
Dec 19, 2024179.50186.00178.44183.88183.881,911
Dec 18, 2024164.84164.84163.79163.79163.791
Dec 17, 2024166.68166.77164.63164.63164.6326
Dec 16, 2024168.94170.86167.27169.93169.9344
Dec 13, 2024166.01166.87164.83165.58165.58117
Dec 12, 2024167.75168.18165.21165.35165.35162
Dec 11, 2024166.39169.70166.39169.15169.15831
Dec 10, 2024168.47169.94165.45169.59169.59341
Dec 9, 2024168.75170.69166.77166.77166.772
Dec 6, 2024172.77172.77170.88171.41171.4140
Dec 5, 2024172.24172.98171.33171.76171.76189
Dec 4, 2024167.75171.63167.75170.99170.99172
Dec 3, 2024169.95172.00169.95170.92170.92111
Dec 2, 2024173.00175.13172.12172.98172.9843
Nov 29, 2024175.17177.15175.17176.27176.27682
Nov 27, 2024175.40176.90173.80176.13176.13132
Nov 26, 2024174.54174.71171.90172.77172.77120
Nov 25, 2024171.98177.18170.64177.16177.16542
Nov 22, 2024165.55167.76164.65167.76167.76339
Nov 21, 2024162.53164.65161.01164.65164.65212
Nov 20, 2024159.77161.59159.77161.03161.03605
Nov 19, 2024161.38162.42161.38161.68161.68405
Nov 18, 2024168.53168.53165.39165.39165.391
Nov 15, 2024167.50169.11166.45166.77166.77321
Nov 14, 2024168.30170.71168.30168.79168.79151
Nov 13, 2024167.44170.51167.01170.15170.15294
Nov 12, 2024171.52171.52166.18166.47166.47339
Nov 11, 2024170.05171.08168.75169.96169.96283
Nov 8, 2024168.13170.27168.07170.11170.11211
Nov 7, 2024170.25170.73167.81168.76168.76254
Nov 6, 2024170.94173.90170.45172.12172.121,389
Nov 5, 2024157.88160.34157.88159.96159.96149
Nov 4, 2024159.79159.79158.33159.22159.222,426
Nov 1, 2024160.33161.03160.19160.68160.68132
Oct 31, 2024159.36161.53159.36161.25161.2574
Oct 30, 2024163.00163.00159.99159.99159.991
Oct 29, 2024160.37161.93160.37161.51161.515
Oct 28, 2024162.01162.83160.84161.04161.0413
Oct 25, 2024162.63162.63160.83160.86160.8640
Oct 24, 2024162.52163.86162.36162.74162.747,718
Oct 23, 2024159.92162.69159.08162.69162.691,244
Oct 22, 2024162.24162.24160.45161.99161.99780
Oct 21, 2024164.57165.25164.02164.53164.5317
Oct 18, 2024164.98164.98163.67164.25164.2592
Oct 17, 2024163.00163.81162.27163.81163.81667
Oct 16, 2024161.11162.32159.22162.32162.3244
Oct 15, 2024157.00160.77157.00160.45160.4531
Oct 14, 2024157.71157.71155.91157.28157.2818
Oct 11, 2024156.47157.71156.47157.40157.40386
Oct 10, 2024 1.40 Dividend
Oct 10, 2024155.96157.54155.52156.09156.09191
Oct 9, 2024159.85159.85157.68157.68156.2856
Oct 8, 2024160.49161.44158.87159.36157.95487
Oct 7, 2024163.00163.37160.13160.31158.8936
Oct 4, 2024161.84164.47161.84163.42161.972,680
Oct 3, 2024160.57161.93160.57161.40159.9753
Oct 2, 2024163.26163.85161.16163.02161.57253
Oct 1, 2024164.20164.24163.60164.09162.63210
Sep 30, 2024165.49166.96164.42164.42162.96191
Sep 27, 2024168.49168.49166.38166.38164.90505
Sep 26, 2024168.88168.90167.24167.47165.98233
Sep 25, 2024170.79170.87168.74169.71168.20145
Sep 24, 2024172.95173.66172.45172.45170.92163
Sep 23, 2024171.35173.25171.17172.24170.71180
Sep 20, 2024171.71171.96169.35169.84168.33146
Sep 19, 2024172.00174.15166.64171.73170.212,686
Sep 18, 2024162.13162.34160.40160.40158.98142
Sep 17, 2024161.60162.53161.45162.09160.65328
Sep 16, 2024161.79161.79160.38160.92159.4914
Sep 13, 2024159.10160.65159.10159.87158.4568
Sep 12, 2024158.00158.43156.95157.77156.3796
Sep 11, 2024155.07155.49154.13155.24153.86203
Sep 10, 2024157.69157.73155.75155.75154.3744
Sep 9, 2024159.08159.08156.41156.81155.42724
Sep 6, 2024159.10160.20157.11157.11155.72119
Sep 5, 2024159.35159.51158.10158.10156.692,553
Sep 3, 2024157.38159.12157.38158.99157.58666
Aug 30, 2024156.75157.85156.75157.69156.2928,581
Aug 29, 2024157.50158.40155.97158.40156.99234
Aug 28, 2024156.80157.80156.13156.90155.5016
Aug 27, 2024156.15156.65156.15156.65155.261
Aug 23, 2024154.34155.76154.34155.76154.383
Aug 22, 2024153.75156.04153.75155.51154.136
Aug 21, 2024154.67156.12154.67155.33153.95317
Aug 20, 2024152.00157.24149.68155.54154.1628,012
Aug 19, 2024144.10148.62143.40148.24146.92408
Aug 16, 2024143.79144.48143.44143.66142.38825
Aug 15, 2024143.44144.66142.08144.07142.80925
Aug 14, 2024142.22142.22141.11141.73140.47323
Aug 13, 2024142.25144.37142.25144.37143.0961
Aug 12, 2024143.50143.50141.91141.91140.65207
Aug 9, 2024144.49144.49143.51143.59142.3271,724
Aug 8, 2024142.58144.75142.58144.57143.29108
Aug 7, 2024143.89145.04142.84143.99142.71151
Aug 6, 2024142.69144.18141.17144.18142.89247
Aug 5, 2024141.45142.05140.27140.27139.03556
Aug 2, 2024144.68144.68141.43142.10140.84181
Aug 1, 2024147.06147.27142.87143.85142.57430
Jul 31, 2024147.26147.51146.62147.31146.00402
Jul 30, 2024146.86147.41146.29147.04145.7334
Jul 29, 2024143.04145.68142.05145.68144.3997
Jul 26, 2024143.00143.33142.36142.83141.56335
Jul 25, 2024139.45142.20139.45141.41140.15888
Jul 24, 2024139.39139.90138.56139.90138.66120
Jul 23, 2024143.61143.61140.84140.84139.5917,270
Jul 22, 2024141.00142.29141.00141.40140.14120
Jul 19, 2024142.75144.01141.45142.57141.31362
Jul 18, 2024145.68145.74142.73142.82141.55296
Jul 17, 2024145.09147.96145.06147.45146.14237
Jul 16, 2024143.50145.08143.32145.08143.7962
Jul 15, 2024143.30143.75142.29143.75142.4724
Jul 12, 2024140.72142.66140.35142.24140.981,323
Jul 11, 2024136.57139.53135.92139.53138.29275
Jul 10, 2024 1.40 Dividend
Jul 10, 2024139.03139.10137.00137.00135.78631
Jul 9, 2024143.00146.45140.82141.21138.57113
Jul 8, 2024146.52146.52144.77146.07143.3437
Jul 5, 2024144.00145.24144.00145.24142.52256
Jul 3, 2024144.70146.74144.70145.09142.381,992
Jul 2, 2024148.82148.82146.74147.26144.51549
Jul 1, 2024151.20152.05148.18148.18145.41327
Jun 28, 2024153.13153.25151.38151.38148.55329
Jun 27, 2024151.45152.95151.02151.25148.42302
Jun 26, 2024152.99152.99150.21151.67148.83300
Jun 25, 2024154.13155.03152.67152.67149.816,264
Jun 24, 2024152.29154.45152.29153.97151.0923
Jun 21, 2024154.24155.43152.51152.62149.77196
Jun 20, 2024157.46157.77152.00153.85150.97710
Jun 18, 2024153.49154.23152.74152.80149.941,209
Jun 17, 2024149.73154.07149.73154.07151.19699
Jun 14, 2024147.31147.51147.31147.44144.68203
Jun 13, 2024146.67147.12146.45147.12144.37322
Jun 12, 2024148.52148.52147.63148.11145.3444
Jun 11, 2024146.54146.92146.31146.61143.872
Jun 10, 2024148.56148.56147.77148.06145.2913
Jun 7, 2024150.07150.33149.18149.18146.3938
Jun 6, 2024150.11151.20150.11150.38147.57195
Jun 5, 2024151.54151.54148.09150.21147.4023
Jun 4, 2024151.11151.11150.34150.34147.539
Jun 3, 2024149.49152.34149.49152.34149.4967
May 31, 2024148.00148.94148.00148.67145.8932
May 30, 2024146.45147.58146.45147.58144.8212
May 29, 2024147.80147.97147.15147.15144.4016
May 28, 2024148.14149.42147.15149.18146.3914
May 24, 2024148.53148.78147.99148.04145.2765
May 23, 2024148.70148.70147.13147.27144.52111
May 22, 2024148.80149.50148.59148.75145.97107
May 21, 2024152.27152.27149.92150.05147.2457
May 20, 2024154.29154.60153.97153.97151.09453
May 17, 2024153.15153.85152.14153.52150.65115
May 16, 2024152.01152.01152.01152.01149.174
May 15, 2024149.74151.12149.44151.12148.3034
May 14, 2024150.29150.97149.22149.22146.4314
May 13, 2024148.67149.97148.53148.53145.75307
May 10, 2024148.10149.16148.05148.23145.4521
May 9, 2024148.76148.76147.18147.18144.436
May 8, 2024146.27147.70146.27146.88144.1331
May 7, 2024149.09149.09147.07147.07144.3250
May 3, 2024148.75149.17148.73148.73145.94159
May 2, 2024150.57151.96149.84150.16147.35339
May 1, 2024152.37154.35149.94151.60148.76196
Apr 30, 2024155.89155.89153.99154.63151.7431
Apr 29, 2024156.91157.31155.50155.68152.7754
Apr 26, 2024155.80157.86155.80156.99154.05106
Apr 25, 2024155.05156.96154.83156.96154.026
Apr 24, 2024155.59156.74155.59156.74153.8177
Apr 23, 2024155.67156.38155.15155.74152.83256
Apr 22, 2024152.50153.98152.50153.98151.1010,836
Apr 19, 2024152.43153.64152.43153.13150.2799
Apr 18, 2024153.79153.79152.33152.33149.4854
Apr 17, 2024154.72155.31152.69153.03150.16337
Apr 16, 2024153.09154.82152.64154.49151.609
Apr 15, 2024153.64154.32153.64153.95151.07104
Apr 12, 2024154.31155.05151.73153.14150.28338
Apr 11, 2024156.21156.65153.87155.31152.40489
Apr 10, 2024155.82157.45155.00155.66152.75197
Apr 9, 2024 1.31 Dividend
Apr 9, 2024157.01157.57156.67156.71153.782,240
Apr 8, 2024157.13158.67156.45158.37154.1212
Apr 5, 2024157.86157.87157.24157.47153.25124
Apr 4, 2024164.55164.56160.00160.00155.711,093