Darden Restaurants, Inc. (LON:0I77)
London · Delayed Price · Currency is GBP · Price in USD 202.76
+0.55 (0.27%)
At close: Mar 13, 2026
Darden Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | - | -1.59% | - |
| Mar 12, 2026 | 201.00 | 203.11 | 200.13 | 202.21 | 202.21 | 0.03% | 6 |
| Mar 11, 2026 | 205.09 | 207.01 | 202.14 | 202.14 | 202.14 | -1.34% | 3 |
| Mar 10, 2026 | 201.95 | 204.89 | 199.40 | 204.89 | 204.89 | 3.49% | 11 |
| Mar 9, 2026 | 201.95 | 201.95 | 194.44 | 197.99 | 197.99 | -1.35% | 21 |
| Mar 6, 2026 | 205.51 | 205.51 | 199.50 | 200.70 | 200.70 | -2.67% | 4 |
| Mar 5, 2026 | 202.38 | 207.28 | 200.00 | 206.20 | 206.20 | -0.03% | 4 |
| Mar 4, 2026 | 208.71 | 212.15 | 206.06 | 206.27 | 206.27 | -0.51% | 13 |
| Mar 3, 2026 | 204.21 | 207.75 | 204.21 | 207.33 | 207.33 | -0.99% | 82 |
| Mar 2, 2026 | 211.17 | 213.73 | 209.40 | 209.40 | 209.40 | -2.02% | 128 |
| Feb 27, 2026 | 212.90 | 215.84 | 209.66 | 213.72 | 213.72 | -0.67% | 758 |
| Feb 26, 2026 | 210.58 | 216.37 | 210.58 | 215.16 | 215.16 | 0.30% | 59 |
| Feb 25, 2026 | 213.07 | 217.15 | 211.26 | 214.52 | 214.52 | -0.41% | - |
| Feb 24, 2026 | 215.75 | 216.35 | 211.60 | 215.41 | 215.41 | 1.83% | 190 |
| Feb 23, 2026 | 219.10 | 219.10 | 211.53 | 211.53 | 211.53 | -1.96% | 55 |
| Feb 20, 2026 | 216.06 | 216.06 | 212.56 | 215.75 | 215.75 | 1.12% | 20 |
| Feb 19, 2026 | 214.90 | 217.79 | 211.85 | 213.36 | 213.36 | -2.29% | 115 |
| Feb 18, 2026 | 221.21 | 221.21 | 216.63 | 218.37 | 218.37 | 0.04% | 49 |
| Feb 17, 2026 | 215.71 | 218.64 | 211.01 | 218.29 | 218.29 | 2.52% | 25 |
| Feb 13, 2026 | 212.69 | 216.13 | 210.31 | 212.93 | 212.93 | -1.08% | 1,516 |
| Feb 12, 2026 | 213.29 | 216.51 | 213.29 | 215.25 | 215.25 | 2.41% | 40 |
| Feb 11, 2026 | 208.63 | 210.19 | 208.51 | 210.19 | 210.19 | -1.92% | 33 |
| Feb 10, 2026 | 219.33 | 219.64 | 213.55 | 214.30 | 214.30 | -1.58% | 542 |
| Feb 9, 2026 | 215.90 | 219.70 | 213.99 | 217.73 | 217.73 | 0.52% | 8 |
| Feb 6, 2026 | 213.60 | 218.04 | 213.60 | 216.61 | 216.61 | 0.22% | 487 |
| Feb 5, 2026 | 213.45 | 216.16 | 212.60 | 216.14 | 216.14 | 2.47% | 136 |
| Feb 4, 2026 | 204.50 | 212.57 | 204.50 | 210.94 | 210.94 | 4.34% | 176 |
| Feb 3, 2026 | 198.92 | 205.00 | 198.92 | 202.17 | 202.17 | 1.20% | 9 |
| Feb 2, 2026 | 196.50 | 203.00 | 196.50 | 199.77 | 199.77 | 0.63% | 235 |
| Jan 30, 2026 | 193.73 | 201.23 | 193.73 | 198.51 | 198.51 | -0.75% | 329 |
| Jan 29, 2026 | 195.52 | 200.00 | 195.52 | 200.00 | 200.00 | 1.08% | 5 |
| Jan 28, 2026 | 200.93 | 200.93 | 197.86 | 197.86 | 197.86 | 0.35% | 1 |
| Jan 27, 2026 | 195.55 | 197.22 | 195.55 | 197.16 | 197.16 | 1.20% | 149 |
| Jan 26, 2026 | 206.81 | 208.70 | 194.83 | 194.83 | 194.83 | -5.66% | 550 |
| Jan 23, 2026 | 208.70 | 208.85 | 206.52 | 206.52 | 206.52 | -1.08% | 29 |
| Jan 22, 2026 | 207.53 | 213.84 | 206.18 | 208.78 | 208.78 | 1.29% | 102 |
| Jan 21, 2026 | 207.73 | 207.73 | 204.96 | 206.11 | 206.11 | -1.93% | 124 |
| Jan 20, 2026 | 208.22 | 214.47 | 208.22 | 210.16 | 210.16 | -2.44% | 1,803 |
| Jan 16, 2026 | 212.60 | 215.41 | 212.60 | 215.41 | 215.41 | 0.85% | 6 |
| Jan 15, 2026 | 205.71 | 213.59 | 205.71 | 213.59 | 213.59 | 3.09% | 29 |
| Jan 14, 2026 | 205.26 | 207.55 | 205.00 | 207.18 | 207.18 | -0.87% | 15 |
| Jan 13, 2026 | 206.77 | 210.30 | 200.78 | 208.99 | 208.99 | 0.30% | 5,980 |
| Jan 12, 2026 | 202.81 | 208.37 | 201.51 | 208.37 | 208.37 | 3.93% | 409 |
| Jan 9, 2026 | 200.54 | 200.54 | 200.14 | 200.50 | 200.50 | 0.43% | 465 |
| Jan 8, 2026 | 201.16 | 201.16 | 197.19 | 199.64 | 198.13 | -0.23% | 927 |
| Jan 7, 2026 | 203.22 | 203.22 | 199.00 | 200.11 | 198.59 | 1.43% | 339 |
| Jan 6, 2026 | 191.12 | 197.38 | 191.12 | 197.29 | 195.80 | 3.66% | 5 |
| Jan 5, 2026 | 185.83 | 190.32 | 185.81 | 190.32 | 188.88 | 1.49% | 834 |
| Jan 2, 2026 | 185.51 | 187.53 | 184.54 | 187.53 | 186.11 | 1.42% | 106 |
| Dec 31, 2025 | 184.95 | 185.83 | 183.11 | 184.91 | 183.51 | -0.75% | 15 |