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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	205.26	207.33	207.55	207.55	205	11
January 13, 2026	208	209.74	209.74	210.3	200.78	5,980
January 12, 2026	202.81	208.37	208.37	208.37	201.51	409
January 09, 2026	200.54	200.5	200.5	200.54	200.14	465
January 08, 2026	198	197.9	197.9	199.64	197.19	927
January 07, 2026	203.22	200.11	198.61	203.22	200	339
January 06, 2026	192.48	197.29	195.82	197.29	192.48	5
January 05, 2026	188.98	190.32	188.9	190.32	188.98	875
January 02, 2026	184.64	187.53	187.53	187.53	184.64	120
December 31, 2025	184.64	184.76	184.76	184.76	184.64	15
December 30, 2025	187.05	186.3	186.3	187.32	186.03	43
December 29, 2025	188.29	187.78	187.78	188.29	187.47	85
December 24, 2025	187	189.88	188.92	189.88	186.75	15
December 23, 2025	185.18	185.18	185.18	185.18	185.18	6
December 22, 2025	188.81	190.45	190.45	190.45	188.17	99
December 19, 2025	190.31	188.52	188.52	190.31	188	60,052
December 18, 2025	194.25	195.06	195.06	198.82	187.61	1,372
December 17, 2025	186.2	191.22	191.22	191.22	186.2	306
December 16, 2025	185.63	185.1	185.1	185.63	185.1	5
December 15, 2025	184.01	185.26	185.26	185.26	183.58	831
December 12, 2025	185.34	185.12	185.12	185.34	185.12	15
December 11, 2025	181.77	182.73	182.73	182.75	181.77	3,900
December 10, 2025	178.81	178.79	178.79	178.81	178.79	12
December 09, 2025	179.28	177.83	177.83	179.28	177.83	1,476
December 08, 2025	178.73	178.73	178.73	178.73	178.73	640
December 05, 2025	177.52	177.52	177.52	177.52	177.52	6
December 04, 2025	178.24	175.5	175.5	178.24	175.5	6
December 03, 2025	173.95	178.39	178.39	178.5	173.95	353
December 02, 2025	175.23	174.24	174.24	175.23	174.24	1,400
December 01, 2025	178.63	176	176	179.22	176	75
November 28, 2025	180.26	180.22	180.22	180.47	180.1	306
November 26, 2025	179.99	181.26	181.08	181.51	179.99	750
November 25, 2025	176.42	178.61	178.61	178.61	176.42	15
November 24, 2025	174.46	174.26	174.26	174.46	173.83	169
November 21, 2025	173.27	172.91	172.91	173.27	172.75	318
November 20, 2025	169.96	170.73	170.73	170.73	169.96	62
November 19, 2025	170.8	171.58	171.58	171.58	170.8	534
November 18, 2025	172.47	170.8	170.8	172.47	170.25	91
November 17, 2025	174.83	174.69	174.69	174.83	174.69	10
November 14, 2025	173.93	174.17	174.17	174.17	173.93	5
November 13, 2025	177.37	176.18	176.18	177.72	176.18	293
November 12, 2025	172.81	175.51	175.51	175.63	171.75	17
November 11, 2025	173.24	171.68	171.68	173.24	171.68	21
November 10, 2025	178.4	173.3	173.3	179.75	173.3	135
November 07, 2025	176.07	179.96	179.96	179.96	176.07	6
November 06, 2025	178.07	179.11	179.11	179.12	177.67	4
November 05, 2025	180.7	180.82	180.82	181.68	179.16	22
November 04, 2025	177.55	179.25	179.25	179.25	177.04	8
November 03, 2025	182.42	174.93	174.93	182.42	174.77	47
October 31, 2025	177.62	178.88	178.88	178.88	177.48	6
October 30, 2025	180.35	179.44	179.44	180.72	179.44	104
October 29, 2025	178.79	180.9	180.9	181.08	178.79	138
October 28, 2025	183.9	181.98	181.98	183.9	181.58	42
October 27, 2025	185.04	183.43	183.43	185.04	182.67	1,273
October 24, 2025	185.07	185.07	185.07	185.07	185.07	1
October 23, 2025	186.22	186.22	186.22	186.22	186.22	89
October 22, 2025	185.91	188.26	188.26	188.26	185.91	5
October 21, 2025	187.36	187.45	187.45	187.45	187.36	12
October 20, 2025	190.61	189.02	189.02	191	188.2	14
October 17, 2025	190.28	189.6	189.6	190.28	187.28	172

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