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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	190.28	189.6	189.6	190.28	187.28	172
October 16, 2025	185.59	187.62	187.62	187.68	185.59	24
October 15, 2025	189.46	189.28	189.28	189.93	189.28	6,842
October 14, 2025	183.64	184.37	184.37	185.54	183.64	45
October 13, 2025	182	185.79	185.79	186.02	182	117
October 10, 2025	184.55	183.48	183.48	184.55	183.48	43
October 09, 2025	187.09	188.07	188.07	188.07	187.09	4
October 08, 2025	192.75	190.58	189.33	192.75	189.33	72
October 07, 2025	192.06	191.44	191.44	192.5	191.44	10
October 06, 2025	192.6	195.76	195.76	196.37	191.83	226
October 03, 2025	193.42	193.29	193.29	193.42	193.29	218
October 02, 2025	193.53	193.15	193.15	194.04	192.53	22
October 01, 2025	188.25	191.06	191.06	191.23	188.25	26
September 30, 2025	192.71	190.49	190.49	192.71	189.7	12
September 29, 2025	190.18	190.4	190.4	191.45	190.18	209
September 26, 2025	186.84	189.51	189.51	189.52	186.84	7,831
September 25, 2025	187.3	187.09	187.09	187.3	187.09	8
September 24, 2025	187.61	187.44	187.44	188.03	186.2	278
September 23, 2025	185.18	184.25	184.25	186.83	184.25	344
September 22, 2025	185.69	184.19	184.19	185.69	183.02	208
September 19, 2025	193.02	187.28	187.28	193.85	185.82	488
September 18, 2025	215.16	193.07	193.07	215.16	187.15	2,689
September 17, 2025	213.05	211.78	211.78	213.05	210.21	186
September 16, 2025	215.36	210.28	210.28	215.36	210.04	51
September 15, 2025	213.3	214.12	214.12	215.05	212.68	112
September 12, 2025	216.5	214.35	214.35	216.5	214.06	191
September 11, 2025	210.91	212.41	212.41	212.41	210.56	52
September 10, 2025	211.92	209.38	209.38	211.92	209.38	33
September 09, 2025	210.38	209.45	209.45	210.38	209.45	10
September 08, 2025	209.5	210.38	210.38	210.38	208.78	370
September 05, 2025	211.12	208.16	208.16	211.12	208.16	105
September 04, 2025	207.79	209.83	209.74	209.85	207.79	186
September 03, 2025	206.7	206.7	206.7	206.7	206.7	236
September 02, 2025	206.29	206.76	206.76	206.76	206.29	464
August 29, 2025	207.3	207.09	207.09	207.3	207.09	25
August 28, 2025	204.75	205.05	205.05	206.07	204.75	54
August 27, 2025	204.95	206.95	206.95	206.95	204.95	3
August 26, 2025	205.19	205.92	205.92	206.05	205.19	6
August 22, 2025	209.77	208.85	208.85	209.77	206.37	154
August 21, 2025	206	206.14	206.14	208.44	205.88	28
August 20, 2025	208.97	207.96	207.96	209.44	206.93	9
August 19, 2025	205.02	209.05	209.05	209.05	205.02	83
August 18, 2025	207.5	207.25	207.25	207.5	204.75	84
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

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