Darden Restaurants, Inc. (LON:0I77)
London · Delayed Price · Currency is GBP · Price in USD 186.00
+2.70 (1.47%)
At close: Oct 13, 2025
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 187.04 | 187.04 | 182.00 | 186.00 | 186.00 | 1.47% | 98 |
| Oct 10, 2025 | 186.05 | 186.05 | 183.30 | 183.30 | 183.30 | -2.44% | 43 |
| Oct 9, 2025 | 187.09 | 188.07 | 187.04 | 187.89 | 186.38 | -0.76% | 4 |
| Oct 8, 2025 | 192.75 | 192.75 | 189.33 | 189.33 | 187.81 | -1.65% | 95 |
| Oct 7, 2025 | 192.06 | 192.50 | 191.44 | 192.50 | 190.96 | -1.97% | 10 |
| Oct 6, 2025 | 192.60 | 196.37 | 191.83 | 196.37 | 194.79 | 1.59% | 226 |
| Oct 3, 2025 | 193.42 | 193.88 | 192.08 | 193.29 | 191.74 | 0.07% | 218 |
| Oct 2, 2025 | 194.18 | 194.18 | 191.62 | 193.16 | 191.61 | 1.01% | 16 |
| Oct 1, 2025 | 191.33 | 191.33 | 188.25 | 191.24 | 189.70 | 0.39% | 26 |
| Sep 30, 2025 | 192.71 | 192.71 | 189.70 | 190.49 | 188.96 | -0.50% | 12 |
| Sep 29, 2025 | 190.18 | 191.45 | 188.26 | 191.45 | 189.92 | 1.03% | 209 |
| Sep 26, 2025 | 186.84 | 189.52 | 186.84 | 189.51 | 187.99 | 1.29% | 7,831 |
| Sep 25, 2025 | 187.30 | 187.30 | 187.09 | 187.09 | 185.59 | -0.16% | 8 |
| Sep 24, 2025 | 187.61 | 188.03 | 186.20 | 187.39 | 185.89 | 1.08% | 247 |
| Sep 23, 2025 | 185.18 | 186.83 | 183.49 | 185.39 | 183.90 | 0.65% | 251 |
| Sep 22, 2025 | 184.00 | 185.69 | 183.02 | 184.19 | 182.71 | -1.65% | 208 |
| Sep 19, 2025 | 193.02 | 193.85 | 185.82 | 187.28 | 185.78 | -3.00% | 488 |
| Sep 18, 2025 | 215.16 | 215.16 | 187.15 | 193.07 | 191.52 | -8.84% | 2,689 |
| Sep 17, 2025 | 213.05 | 213.05 | 210.21 | 211.78 | 210.08 | 0.71% | 186 |
| Sep 16, 2025 | 215.36 | 215.36 | 210.04 | 210.28 | 208.59 | -1.79% | 51 |
| Sep 15, 2025 | 213.30 | 215.05 | 212.68 | 214.12 | 212.40 | -0.11% | 98 |
| Sep 12, 2025 | 213.89 | 216.50 | 213.25 | 214.35 | 212.63 | 0.91% | 176 |
| Sep 11, 2025 | 210.91 | 213.17 | 210.56 | 212.41 | 210.71 | 1.45% | 12 |
| Sep 10, 2025 | 211.92 | 211.92 | 209.38 | 209.38 | 207.70 | -0.41% | 33 |
| Sep 9, 2025 | 210.06 | 210.23 | 209.45 | 210.23 | 208.55 | -0.07% | 4 |
| Sep 8, 2025 | 209.50 | 210.38 | 208.78 | 210.38 | 208.69 | 1.07% | 296 |
| Sep 5, 2025 | 209.36 | 211.12 | 208.16 | 208.16 | 206.49 | -0.76% | 10 |
| Sep 4, 2025 | 207.79 | 209.85 | 207.79 | 209.74 | 208.06 | 1.47% | 106 |
| Sep 3, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 205.04 | -0.53% | - |
| Sep 2, 2025 | 206.29 | 207.81 | 205.67 | 207.81 | 206.14 | 0.35% | 241 |
| Aug 29, 2025 | 207.30 | 207.30 | 207.09 | 207.09 | 205.43 | 0.99% | 26 |
| Aug 28, 2025 | 204.75 | 206.07 | 204.75 | 205.05 | 203.41 | -0.61% | 27 |
| Aug 27, 2025 | 204.95 | 206.95 | 204.95 | 206.31 | 204.66 | 0.19% | 2 |
| Aug 26, 2025 | 205.19 | 206.05 | 205.19 | 205.92 | 204.27 | -0.26% | 6 |
| Aug 25, 2025 | 209.20 | 209.25 | 206.45 | 206.45 | 204.80 | -0.87% | 3 |
| Aug 22, 2025 | 209.77 | 209.77 | 206.37 | 208.27 | 206.60 | 1.03% | 154 |
| Aug 21, 2025 | 206.00 | 208.44 | 205.88 | 206.14 | 204.49 | -0.88% | 5 |
| Aug 20, 2025 | 208.97 | 209.44 | 206.93 | 207.96 | 206.29 | -0.52% | 9 |
| Aug 19, 2025 | 205.02 | 209.05 | 205.02 | 209.05 | 207.37 | 1.88% | 5 |
| Aug 18, 2025 | 207.50 | 207.50 | 204.75 | 205.19 | 203.54 | -0.98% | 84 |
| Aug 15, 2025 | 205.50 | 207.22 | 205.50 | 207.22 | 205.55 | 0.99% | 11 |
| Aug 14, 2025 | 205.24 | 205.24 | 205.19 | 205.19 | 203.54 | -0.18% | 15 |
| Aug 13, 2025 | 206.05 | 206.05 | 204.36 | 205.57 | 203.92 | 1.07% | 85 |
| Aug 12, 2025 | 200.01 | 204.39 | 200.01 | 203.39 | 201.76 | 1.28% | 17 |
| Aug 11, 2025 | 202.82 | 202.82 | 199.78 | 200.81 | 199.20 | -2.62% | 145 |
| Aug 8, 2025 | 205.63 | 206.22 | 205.63 | 206.22 | 204.57 | 0.84% | 18 |
| Aug 7, 2025 | 206.12 | 206.49 | 204.50 | 204.50 | 202.86 | -0.60% | 13 |
| Aug 6, 2025 | 203.84 | 207.04 | 203.84 | 205.74 | 204.09 | 0.50% | 50 |
| Aug 5, 2025 | 203.65 | 204.84 | 203.52 | 204.71 | 203.07 | 0.07% | 517 |
| Aug 4, 2025 | 203.85 | 204.73 | 202.75 | 204.56 | 202.92 | 1.05% | 37 |