Darden Restaurants, Inc. (LON:0I77)
London · Delayed Price · Currency is GBP · Price in USD 217.94
-1.83 (-0.83%)
Sep 4, 2026, 5:16 PM GMT
LON:0I77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 218.34 | 218.34 | 215.57 | 217.94 | 217.94 | -0.83% | 7 |
| Sep 3, 2026 | 223.03 | 223.67 | 217.36 | 219.77 | 219.77 | -0.37% | 67 |
| Sep 2, 2026 | 212.01 | 221.51 | 212.01 | 220.59 | 220.59 | 2.67% | 11 |
| Sep 1, 2026 | 214.07 | 216.85 | 212.01 | 214.85 | 214.85 | 0.07% | 11 |
| Aug 31, 2026 | 216.98 | 220.20 | 213.05 | 214.69 | 214.69 | -0.13% | 19 |
| Aug 28, 2026 | 211.13 | 216.17 | 210.26 | 214.96 | 214.96 | 0.38% | 37 |
| Aug 27, 2026 | 223.20 | 223.20 | 212.13 | 214.14 | 214.14 | -2.43% | 17 |
| Aug 26, 2026 | 221.46 | 221.46 | 218.68 | 219.48 | 219.48 | -0.95% | 293 |
| Aug 25, 2026 | 227.28 | 227.61 | 219.88 | 221.59 | 221.59 | -1.48% | 35 |
| Aug 24, 2026 | 222.01 | 230.98 | 221.75 | 224.92 | 224.92 | 1.87% | 2,348 |
| Aug 21, 2026 | 220.57 | 220.80 | 219.30 | 220.80 | 220.80 | 0.69% | 15 |
| Aug 20, 2026 | 217.00 | 222.33 | 217.00 | 219.29 | 219.29 | -1.81% | 80 |
| Aug 19, 2026 | 219.55 | 228.00 | 219.55 | 223.32 | 223.32 | 0.29% | 31 |
| Aug 18, 2026 | 224.65 | 228.00 | 222.67 | 222.67 | 222.67 | -1.17% | 58 |
| Aug 17, 2026 | 222.00 | 230.45 | 222.00 | 225.31 | 225.31 | 0.26% | 585 |
| Aug 14, 2026 | 226.81 | 226.81 | 224.52 | 224.71 | 224.71 | 1.04% | 2 |
| Aug 13, 2026 | 226.01 | 229.51 | 222.40 | 222.40 | 222.40 | -0.72% | 208 |
| Aug 12, 2026 | 218.66 | 224.02 | 215.55 | 224.02 | 224.02 | 2.87% | 626 |
| Aug 11, 2026 | 213.86 | 218.98 | 213.86 | 217.78 | 217.78 | 1.08% | 28 |
| Aug 10, 2026 | 212.29 | 218.00 | 211.99 | 215.46 | 215.46 | 0.54% | 160 |
| Aug 7, 2026 | 209.95 | 215.48 | 208.42 | 214.30 | 214.30 | 2.84% | 73 |
| Aug 6, 2026 | 210.47 | 210.79 | 208.07 | 208.39 | 208.39 | -0.02% | 5 |
| Aug 5, 2026 | 203.57 | 208.83 | 202.86 | 208.43 | 208.43 | 1.87% | 9 |
| Aug 4, 2026 | 202.60 | 207.00 | 202.60 | 204.61 | 204.61 | -0.60% | 547 |
| Aug 3, 2026 | 206.83 | 209.68 | 204.28 | 205.84 | 205.84 | 0.71% | 22 |
| Jul 31, 2026 | 204.23 | 207.67 | 204.23 | 204.39 | 204.39 | -1.29% | 1 |
| Jul 30, 2026 | 215.00 | 216.46 | 206.70 | 207.06 | 207.06 | -1.81% | 8 |
| Jul 29, 2026 | 206.66 | 211.73 | 206.65 | 210.87 | 210.87 | 1.85% | 1,955 |
| Jul 28, 2026 | 207.43 | 211.07 | 204.54 | 207.04 | 207.04 | 1.97% | 139 |
| Jul 27, 2026 | 195.44 | 204.00 | 195.44 | 203.04 | 203.04 | 3.23% | 32 |
| Jul 24, 2026 | 194.12 | 197.15 | 194.12 | 196.68 | 196.68 | 1.54% | 4 |
| Jul 23, 2026 | 197.45 | 197.45 | 190.00 | 193.69 | 193.69 | -0.97% | 2 |
| Jul 22, 2026 | 194.60 | 197.34 | 194.60 | 195.58 | 195.58 | 1.70% | 2 |
| Jul 21, 2026 | 193.94 | 194.98 | 192.00 | 192.32 | 192.32 | -0.43% | 7 |
| Jul 20, 2026 | 202.99 | 202.99 | 193.16 | 193.16 | 193.16 | -4.19% | 4 |
| Jul 17, 2026 | 204.41 | 204.41 | 198.94 | 201.60 | 201.60 | 1.31% | 14 |
| Jul 16, 2026 | 198.17 | 200.67 | 193.79 | 198.99 | 198.99 | -0.17% | 2 |
| Jul 15, 2026 | 197.49 | 199.50 | 193.30 | 199.32 | 199.32 | 1.80% | 162 |
| Jul 14, 2026 | 204.90 | 204.90 | 195.05 | 195.80 | 195.80 | -1.29% | 104 |
| Jul 13, 2026 | 204.15 | 206.32 | 198.24 | 198.36 | 198.36 | -3.59% | 504 |
| Jul 10, 2026 | 202.46 | 206.38 | 201.57 | 205.74 | 205.74 | 1.18% | 13 |
| Jul 9, 2026 | 198.00 | 204.99 | 198.00 | 204.99 | 203.35 | 2.83% | 33 |
| Jul 8, 2026 | 202.31 | 205.48 | 199.36 | 199.36 | 197.76 | -2.89% | 32 |
| Jul 7, 2026 | 206.50 | 209.14 | 204.95 | 205.28 | 203.64 | 2.64% | 62 |
| Jul 6, 2026 | 205.95 | 205.95 | 200.00 | 200.00 | 198.40 | -2.28% | 1,714 |
| Jul 2, 2026 | 201.10 | 205.00 | 199.76 | 204.67 | 203.03 | -0.28% | 7 |
| Jul 1, 2026 | 203.54 | 209.00 | 203.54 | 205.24 | 203.60 | 0.13% | 299 |
| Jun 30, 2026 | 208.53 | 210.45 | 202.45 | 204.98 | 203.34 | -0.27% | 705 |
| Jun 29, 2026 | 212.65 | 212.70 | 205.53 | 205.53 | 203.89 | -2.56% | 23 |
| Jun 26, 2026 | 214.01 | 214.01 | 208.00 | 210.94 | 209.25 | 0.33% | 63 |