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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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