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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	216.06	215.75	215.75	216.06	212.56	111
February 19, 2026	214.28	212.45	212.45	214.28	212.45	115
February 18, 2026	221.21	218.37	218.37	221.21	218.37	49
February 17, 2026	215.29	218.29	218.29	218.64	215.29	25
February 13, 2026	212.69	212.93	212.93	216.13	210.31	1,516
February 12, 2026	213.29	215.35	215.35	216.51	213.29	40
February 11, 2026	208.63	209.54	209.54	209.54	208.51	34
February 10, 2026	213.55	214.3	214.3	214.3	213.55	542
February 09, 2026	214.58	218.29	218.29	218.29	214.58	8
February 06, 2026	217.61	216.61	216.61	218.02	216.27	487
February 05, 2026	213.94	216.14	216.14	216.16	213.94	1,479
February 04, 2026	210.88	210.94	210.94	211.64	210.63	173
February 03, 2026	198.92	202.17	202.17	205	198.92	9
February 02, 2026	200.68	199.39	199.39	203	199.18	235
January 30, 2026	198.81	198.29	198.29	198.91	195.79	350
January 29, 2026	196.85	196.85	196.85	196.85	196.85	207
January 28, 2026	200.93	197.86	197.86	200.93	197.86	1
January 27, 2026	196.42	197.16	197.16	197.16	196.42	349
January 26, 2026	200.78	194.83	194.83	200.78	194.83	550
January 23, 2026	208.7	206.52	206.52	208.7	206.52	29
January 22, 2026	207.53	208.78	208.78	213.83	207.53	171
January 21, 2026	206.8	206.11	206.11	207.06	204.96	124
January 20, 2026	213.8	210.16	210.16	214.47	210.16	1,803
January 16, 2026	212.6	215.41	215.16	215.41	212.6	4
January 15, 2026	210.32	213.59	213.59	213.59	210.32	26
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

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