Darden Restaurants, Inc. - 0I77.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	205.5	207.05	207.05	207.05	205.5	11
August 14, 2025	205.24	205.19	205.19	205.24	205.19	15
August 13, 2025	206.05	204.4	204.4	206.05	204.36	85
August 12, 2025	200.01	203.39	203.39	204.39	200.01	17
August 11, 2025	202.82	200.45	200.45	202.82	199.78	180
August 08, 2025	205.63	206.22	206.22	206.22	205.63	18
August 07, 2025	206.12	204.55	204.55	206.49	204.5	13
August 06, 2025	203.84	205.88	205.88	207.04	203.84	63
August 05, 2025	203.65	204.71	204.71	204.84	203.52	517
August 04, 2025	203.85	203.33	203.33	204.73	202.75	725
August 01, 2025	201.09	202.44	202.44	202.44	200.59	412
July 31, 2025	202.5	202.92	202.92	204.3	202.5	16
July 30, 2025	205.53	204.66	204.66	206.99	202.96	65
July 29, 2025	201.59	202.58	202.58	204.5	201.59	377
July 28, 2025	203.95	202.61	202.61	203.95	202.61	215
July 25, 2025	205.58	203.24	203.24	205.58	202.65	152
July 24, 2025	206.62	205.37	205.37	207.05	204.76	156
July 23, 2025	209.21	209.56	209.56	210.18	209.21	4
July 22, 2025	207.57	207.57	207.57	207.57	207.57	5
July 21, 2025	209.48	207	207	209.64	207	67
July 18, 2025	208	207.47	207.47	209.7	205.93	127
July 17, 2025	206.6	206.87	206.87	208.6	205.88	74
July 16, 2025	208	208.99	208.99	208.99	208	27
July 15, 2025	206.81	207.61	207.61	207.74	206.81	33
July 14, 2025	210.54	209.05	209.05	210.54	208.06	8
July 11, 2025	212.28	209.43	209.43	212.28	209.43	109
July 10, 2025	215	215.56	215.56	216.45	214	24
July 09, 2025	217.63	217.88	216.38	218.02	217.63	4
July 08, 2025	214.87	215.43	213.95	216.8	214.16	8
July 07, 2025	218.08	217.08	215.59	219.98	216.4	39
July 03, 2025	220	219.44	217.93	221.94	219.34	30
July 02, 2025	223	218.66	217.15	223	215.18	216
July 01, 2025	216.5	221.7	220.17	222.12	216.5	93
June 30, 2025	216.75	217.86	216.36	218.85	216.06	113
June 27, 2025	217	214.57	213.09	217	213.89	258
June 26, 2025	218.21	217.38	215.88	218.92	217.38	17
June 25, 2025	223.36	217.64	216.14	223.36	217.18	165
June 24, 2025	224	221.66	220.13	225	221	201
June 23, 2025	225.16	215.55	214.07	225.16	213.94	215
June 20, 2025	230	227.97	227.97	233.4	217	1,229
June 18, 2025	228	223.43	223.43	228	222.75	78
June 17, 2025	229.7	226.41	226.41	229.7	222.94	145
June 16, 2025	219.07	224.1	224.1	224.1	219.07	189
June 13, 2025	217.94	219.01	219.01	219.01	215.58	11
June 12, 2025	216.06	216.61	216.61	216.93	216.06	2
June 11, 2025	217.6	216.51	216.51	217.6	216.15	38
June 10, 2025	219.5	216.8	216.8	219.5	216.8	255
June 09, 2025	217.9	217.73	217.73	220.35	217.18	23
June 06, 2025	216.62	216.68	216.68	216.68	216.62	3
June 05, 2025	216.45	215.3	215.3	217.05	214.79	110
June 04, 2025	217.13	217.52	217.52	217.9	216.36	92
June 03, 2025	216.79	216.53	216.53	217.5	215.05	7
June 02, 2025	212.8	215.15	215.15	215.88	212.8	175
May 30, 2025	213.54	213.74	213.74	214.33	213.54	14
May 29, 2025	214.51	213.36	213.36	214.51	212.38	86
May 28, 2025	214.14	213.94	213.94	214.32	213.72	36
May 27, 2025	206.41	212.12	212.12	212.12	205.72	22
May 23, 2025	202.94	203.85	203.85	203.85	202.04	119
May 22, 2025	203.41	202.46	202.46	203.41	202.18	42
May 21, 2025	206.85	204.23	204.23	206.85	204.23	11

Darden Restaurants, Inc. (0I77.L) LSE