Darden Restaurants, Inc. (LON:0I77)
London · Delayed Price · Currency is GBP · Price in USD 191.84
-10.55 (-5.21%)
May 13, 2026, 4:40 PM GMT
LON:0I77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 198.14 | 198.14 | 191.25 | 191.25 | 191.25 | -5.50% | 28 |
| May 12, 2026 | 190.00 | 202.39 | 190.00 | 202.39 | 202.39 | 3.52% | 72 |
| May 11, 2026 | 197.75 | 197.75 | 192.78 | 195.50 | 195.50 | -0.52% | 270 |
| May 8, 2026 | 196.75 | 202.00 | 196.52 | 196.52 | 196.52 | 1.18% | 3 |
| May 7, 2026 | 193.29 | 199.92 | 188.96 | 194.22 | 194.22 | -0.83% | 3 |
| May 6, 2026 | 188.61 | 200.45 | 188.61 | 195.84 | 195.84 | 0.30% | 14 |
| May 5, 2026 | 188.00 | 195.25 | 188.00 | 195.25 | 195.25 | 2.49% | 224 |
| May 4, 2026 | 196.83 | 196.83 | 190.51 | 190.51 | 190.51 | -1.83% | 7 |
| May 1, 2026 | 200.90 | 203.99 | 194.05 | 194.05 | 194.05 | -2.98% | 32 |
| Apr 30, 2026 | 198.00 | 200.12 | 194.80 | 200.01 | 200.01 | 0.85% | 55 |
| Apr 29, 2026 | 199.00 | 200.00 | 194.57 | 198.33 | 198.33 | -0.32% | 3 |
| Apr 28, 2026 | 197.75 | 202.92 | 197.75 | 198.97 | 198.97 | -0.59% | 2 |
| Apr 27, 2026 | 194.33 | 202.53 | 194.33 | 200.16 | 200.16 | -0.81% | 5 |
| Apr 24, 2026 | 200.10 | 203.79 | 200.05 | 201.80 | 201.80 | 0.26% | 9 |
| Apr 23, 2026 | 198.32 | 203.82 | 197.00 | 201.27 | 201.27 | 1.50% | 3 |
| Apr 22, 2026 | 198.13 | 199.08 | 196.75 | 198.30 | 198.30 | 0.54% | 7 |
| Apr 21, 2026 | 203.22 | 205.27 | 196.99 | 197.23 | 197.23 | -2.53% | 108 |
| Apr 20, 2026 | 202.16 | 202.56 | 198.64 | 202.34 | 202.34 | -0.26% | 43 |
| Apr 17, 2026 | 194.00 | 204.12 | 194.00 | 202.86 | 202.86 | 2.77% | 16 |
| Apr 16, 2026 | 201.97 | 201.97 | 197.02 | 197.40 | 197.40 | -1.51% | 3 |
| Apr 15, 2026 | 198.87 | 200.43 | 196.10 | 200.42 | 200.42 | 2.60% | 4 |
| Apr 14, 2026 | 196.35 | 196.35 | 190.59 | 195.34 | 195.34 | 2.27% | 119 |
| Apr 13, 2026 | 190.51 | 195.52 | 187.35 | 191.01 | 191.01 | -1.40% | 27 |
| Apr 10, 2026 | 195.69 | 196.39 | 193.33 | 193.72 | 193.72 | -1.78% | 8 |
| Apr 9, 2026 | 198.15 | 198.15 | 195.29 | 197.23 | 195.71 | 1.32% | 968 |
| Apr 8, 2026 | 195.38 | 198.82 | 193.33 | 194.66 | 193.16 | 1.07% | 2,730 |
| Apr 7, 2026 | 197.23 | 197.30 | 192.59 | 192.59 | 191.11 | -1.83% | 11 |
| Apr 2, 2026 | 192.63 | 196.19 | 191.18 | 196.19 | 194.69 | 0.34% | 6 |
| Apr 1, 2026 | 195.00 | 199.57 | 194.02 | 195.52 | 194.02 | -0.28% | 12 |
| Mar 31, 2026 | 195.17 | 196.06 | 194.44 | 196.06 | 194.56 | 0.73% | 112 |
| Mar 30, 2026 | 191.00 | 195.33 | 191.00 | 194.64 | 193.14 | 0.65% | 50 |
| Mar 27, 2026 | 199.00 | 199.00 | 192.87 | 193.38 | 191.90 | -2.42% | 213 |
| Mar 26, 2026 | 198.00 | 201.96 | 198.00 | 198.17 | 196.65 | -0.30% | 24 |
| Mar 25, 2026 | 203.80 | 203.92 | 196.20 | 198.76 | 197.24 | -0.77% | 58 |
| Mar 24, 2026 | 198.50 | 200.30 | 193.50 | 200.30 | 198.76 | -0.04% | 29 |
| Mar 23, 2026 | 208.00 | 209.00 | 200.39 | 200.39 | 198.85 | -1.46% | 9 |
| Mar 20, 2026 | 208.32 | 208.32 | 203.36 | 203.36 | 201.80 | -0.61% | 17 |
| Mar 19, 2026 | 206.58 | 206.99 | 195.00 | 204.60 | 203.03 | 1.55% | 4,384 |
| Mar 18, 2026 | 200.00 | 205.71 | 200.00 | 201.47 | 199.93 | -1.66% | 5,503 |
| Mar 17, 2026 | 210.75 | 210.75 | 204.88 | 204.88 | 203.30 | -1.03% | 76 |
| Mar 16, 2026 | 204.39 | 207.00 | 199.95 | 207.00 | 205.41 | 2.09% | 13 |
| Mar 13, 2026 | 199.00 | 202.89 | 199.00 | 202.76 | 201.21 | 0.27% | 5 |
| Mar 12, 2026 | 201.00 | 203.11 | 200.13 | 202.21 | 200.66 | 0.03% | 6 |
| Mar 11, 2026 | 205.09 | 207.01 | 202.14 | 202.14 | 200.59 | -1.34% | 3 |
| Mar 10, 2026 | 201.95 | 204.89 | 199.40 | 204.89 | 203.32 | 3.49% | 11 |
| Mar 9, 2026 | 201.95 | 201.95 | 194.44 | 197.99 | 196.47 | -1.35% | 21 |
| Mar 6, 2026 | 205.51 | 205.51 | 199.50 | 200.70 | 199.16 | -2.67% | 4 |
| Mar 5, 2026 | 202.38 | 207.28 | 200.00 | 206.20 | 204.62 | -0.03% | 4 |
| Mar 4, 2026 | 208.71 | 212.15 | 206.06 | 206.27 | 204.69 | -0.51% | 13 |
| Mar 3, 2026 | 204.21 | 207.75 | 204.21 | 207.33 | 205.74 | -0.99% | 82 |