Darden Restaurants, Inc. (LON:0I77)
London · Delayed Price · Currency is GBP · Price in USD 214.35
+1.94 (0.91%)
At close: Sep 12, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 213.89 | 216.50 | 213.25 | 214.35 | 214.35 | 0.91% | 176 |
| Sep 11, 2025 | 210.91 | 213.17 | 210.56 | 212.41 | 212.41 | 1.45% | 12 |
| Sep 10, 2025 | 211.92 | 211.92 | 209.38 | 209.38 | 209.38 | -0.41% | 33 |
| Sep 9, 2025 | 210.06 | 210.23 | 209.45 | 210.23 | 210.23 | -0.07% | 4 |
| Sep 8, 2025 | 209.50 | 210.38 | 208.78 | 210.38 | 210.38 | 1.07% | 296 |
| Sep 5, 2025 | 209.36 | 211.12 | 208.16 | 208.16 | 208.16 | -0.76% | 10 |
| Sep 4, 2025 | 207.79 | 209.85 | 207.79 | 209.74 | 209.74 | 1.47% | 106 |
| Sep 3, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -0.53% | - |
| Sep 2, 2025 | 206.29 | 207.81 | 205.67 | 207.81 | 207.81 | 0.35% | 241 |
| Aug 29, 2025 | 207.30 | 207.30 | 207.09 | 207.09 | 207.09 | 0.99% | 26 |
| Aug 28, 2025 | 204.75 | 206.07 | 204.75 | 205.05 | 205.05 | -0.61% | 27 |
| Aug 27, 2025 | 204.95 | 206.95 | 204.95 | 206.31 | 206.31 | 0.19% | 2 |
| Aug 26, 2025 | 205.19 | 206.05 | 205.19 | 205.92 | 205.92 | -0.26% | 6 |
| Aug 25, 2025 | 209.20 | 209.25 | 206.45 | 206.45 | 206.45 | -0.87% | 3 |
| Aug 22, 2025 | 209.77 | 209.77 | 206.37 | 208.27 | 208.27 | 1.03% | 154 |
| Aug 21, 2025 | 206.00 | 208.44 | 205.88 | 206.14 | 206.14 | -0.88% | 5 |
| Aug 20, 2025 | 208.97 | 209.44 | 206.93 | 207.96 | 207.96 | -0.52% | 9 |
| Aug 19, 2025 | 205.02 | 209.05 | 205.02 | 209.05 | 209.05 | 1.88% | 5 |
| Aug 18, 2025 | 207.50 | 207.50 | 204.75 | 205.19 | 205.19 | -0.98% | 84 |
| Aug 15, 2025 | 205.50 | 207.22 | 205.50 | 207.22 | 207.22 | 0.99% | 11 |
| Aug 14, 2025 | 205.24 | 205.24 | 205.19 | 205.19 | 205.19 | -0.18% | 15 |
| Aug 13, 2025 | 206.05 | 206.05 | 204.36 | 205.57 | 205.57 | 1.07% | 85 |
| Aug 12, 2025 | 200.01 | 204.39 | 200.01 | 203.39 | 203.39 | 1.28% | 17 |
| Aug 11, 2025 | 202.82 | 202.82 | 199.78 | 200.81 | 200.81 | -2.62% | 145 |
| Aug 8, 2025 | 205.63 | 206.22 | 205.63 | 206.22 | 206.22 | 0.84% | 18 |
| Aug 7, 2025 | 206.12 | 206.49 | 204.50 | 204.50 | 204.50 | -0.60% | 13 |
| Aug 6, 2025 | 203.84 | 207.04 | 203.84 | 205.74 | 205.74 | 0.50% | 50 |
| Aug 5, 2025 | 203.65 | 204.84 | 203.52 | 204.71 | 204.71 | 0.07% | 517 |
| Aug 4, 2025 | 203.85 | 204.73 | 202.75 | 204.56 | 204.56 | 1.05% | 37 |
| Aug 1, 2025 | 201.09 | 202.44 | 200.59 | 202.44 | 202.44 | -0.24% | 316 |
| Jul 31, 2025 | 202.50 | 204.30 | 202.50 | 202.92 | 202.92 | -0.62% | 16 |
| Jul 30, 2025 | 205.53 | 206.99 | 202.96 | 204.18 | 204.18 | 0.65% | 65 |
| Jul 29, 2025 | 201.59 | 204.50 | 201.59 | 202.87 | 202.87 | 0.14% | 27 |
| Jul 28, 2025 | 203.95 | 203.95 | 202.59 | 202.59 | 202.59 | -0.27% | 215 |
| Jul 25, 2025 | 205.58 | 205.58 | 202.65 | 203.15 | 203.15 | -1.28% | 6 |
| Jul 24, 2025 | 206.62 | 207.05 | 204.76 | 205.78 | 205.78 | -2.09% | 156 |
| Jul 23, 2025 | 209.21 | 210.18 | 209.21 | 210.18 | 210.18 | 1.15% | 4 |
| Jul 22, 2025 | 207.57 | 207.80 | 207.57 | 207.80 | 207.80 | 0.04% | 5 |
| Jul 21, 2025 | 209.48 | 209.64 | 207.00 | 207.71 | 207.71 | 0.12% | 67 |
| Jul 18, 2025 | 208.00 | 209.70 | 205.93 | 207.47 | 207.47 | 0.71% | 127 |
| Jul 17, 2025 | 206.60 | 208.60 | 205.88 | 206.00 | 206.00 | -0.96% | 74 |
| Jul 16, 2025 | 208.00 | 208.99 | 208.00 | 208.00 | 208.00 | 0.19% | 27 |
| Jul 15, 2025 | 206.81 | 207.74 | 206.81 | 207.61 | 207.61 | -0.69% | 12 |
| Jul 14, 2025 | 210.54 | 210.54 | 208.06 | 209.05 | 209.05 | 0.42% | 8 |
| Jul 11, 2025 | 212.28 | 212.28 | 208.17 | 208.17 | 208.17 | -3.43% | 109 |
| Jul 10, 2025 | 215.00 | 216.45 | 214.00 | 215.56 | 215.56 | -1.06% | 24 |
| Jul 9, 2025 | 217.63 | 218.02 | 217.63 | 217.88 | 216.38 | 0.81% | 4 |
| Jul 8, 2025 | 214.87 | 216.80 | 214.16 | 216.12 | 214.63 | 0.44% | 8 |
| Jul 7, 2025 | 218.08 | 219.98 | 215.18 | 215.18 | 213.70 | -1.90% | 39 |
| Jul 3, 2025 | 220.00 | 221.94 | 219.34 | 219.34 | 217.83 | 0.31% | 30 |