Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 89,300
+100 (0.11%)
Sep 25, 2026, 4:19 PM GMT
LON:0QKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 89,900.00 | 90,000.00 | 88,800.00 | 89,300.00 | - | 0.11% | 4 |
| Sep 24, 2026 | 89,800.00 | 90,600.00 | 89,200.00 | 89,200.00 | 89,200.00 | 0.34% | 4 |
| Sep 23, 2026 | 90,500.00 | 90,500.00 | 88,900.00 | 88,900.00 | 88,900.00 | -1.00% | 6 |
| Sep 22, 2026 | 90,200.00 | 90,300.00 | 88,700.00 | 89,800.00 | 89,800.00 | - | - |
| Sep 21, 2026 | 89,000.00 | 91,300.00 | 89,000.00 | 89,800.00 | 89,800.00 | 0.11% | 13 |
| Sep 18, 2026 | 89,600.00 | 89,900.00 | 88,300.00 | 89,701.35 | 89,701.35 | -0.33% | 48 |
| Sep 17, 2026 | 90,600.00 | 90,600.00 | 88,600.00 | 89,998.20 | 89,998.20 | 0.79% | 27 |
| Sep 16, 2026 | 89,400.00 | 89,600.00 | 88,200.00 | 89,295.54 | 89,295.54 | 0.33% | 7 |
| Sep 15, 2026 | 90,000.00 | 90,000.00 | 88,100.00 | 89,000.00 | 89,000.00 | - | 1 |
| Sep 14, 2026 | 88,800.00 | 91,200.00 | 88,000.00 | 89,001.34 | 89,001.34 | 1.44% | 15 |
| Sep 11, 2026 | 89,800.00 | 89,800.00 | 87,400.00 | 87,740.00 | 87,740.00 | -1.63% | 16 |
| Sep 10, 2026 | 88,500.00 | 89,300.00 | 87,200.00 | 89,195.54 | 89,195.54 | 0.70% | 40 |
| Sep 9, 2026 | 87,000.00 | 89,200.00 | 87,000.00 | 88,575.00 | 88,575.00 | 1.93% | 31 |
| Sep 8, 2026 | 86,300.00 | 87,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | 1.05% | 19 |
| Sep 7, 2026 | 87,600.00 | 88,400.00 | 85,989.25 | 86,000.00 | 86,000.00 | -2.82% | 18 |
| Sep 4, 2026 | 89,000.00 | 89,100.00 | 87,700.00 | 88,499.34 | 88,499.34 | 0.12% | 23 |
| Sep 3, 2026 | 90,400.00 | 90,700.00 | 87,400.00 | 88,395.58 | 88,395.58 | -1.95% | 38 |
| Sep 2, 2026 | 90,000.00 | 90,700.00 | 89,600.00 | 90,150.00 | 90,150.00 | -0.49% | 40 |
| Sep 1, 2026 | 91,800.00 | 91,800.00 | 89,500.00 | 90,595.47 | 90,595.47 | 0.44% | 33 |
| Aug 31, 2026 | 90,600.00 | 91,100.00 | 90,200.00 | 90,200.00 | 90,200.00 | -1.13% | 21 |
| Aug 28, 2026 | 92,600.00 | 92,600.00 | 90,700.00 | 91,233.33 | 91,233.33 | -1.58% | 32 |
| Aug 27, 2026 | 93,000.00 | 93,000.00 | 91,500.00 | 92,700.00 | 92,700.00 | 0.11% | 40 |
| Aug 26, 2026 | 92,700.00 | 93,800.00 | 92,599.31 | 92,600.00 | 92,600.00 | - | 25 |
| Aug 25, 2026 | 94,200.00 | 94,200.00 | 92,600.00 | 92,600.00 | 92,600.00 | -1.59% | 23 |
| Aug 24, 2026 | 94,400.00 | 94,900.00 | 94,000.00 | 94,100.00 | 94,100.00 | 0.64% | 10 |
| Aug 21, 2026 | 93,800.00 | 94,300.00 | 92,500.00 | 93,500.00 | 93,500.00 | 0.54% | 22 |
| Aug 20, 2026 | 94,700.00 | 94,700.00 | 92,996.28 | 93,000.00 | 93,000.00 | -1.17% | 16 |
| Aug 19, 2026 | 95,700.00 | 95,700.00 | 93,600.00 | 94,100.00 | 94,100.00 | -0.63% | 15 |
| Aug 18, 2026 | 95,400.00 | 95,400.00 | 94,400.00 | 94,700.00 | 94,700.00 | -0.53% | 36 |
| Aug 17, 2026 | 96,800.00 | 96,800.00 | 94,600.00 | 95,200.00 | 95,200.00 | -0.63% | 20 |
| Aug 14, 2026 | 96,800.00 | 96,800.00 | 95,200.00 | 95,800.00 | 95,800.00 | -0.29% | 13 |
| Aug 13, 2026 | 95,400.00 | 96,600.00 | 94,500.00 | 96,074.28 | 96,074.28 | 1.67% | 5 |
| Aug 12, 2026 | 95,800.00 | 95,800.00 | 94,495.28 | 94,495.28 | 94,495.28 | -2.38% | 8 |
| Aug 11, 2026 | 97,100.00 | 97,100.00 | 95,000.00 | 96,800.00 | 96,800.00 | -0.10% | 8 |
| Aug 10, 2026 | 97,400.00 | 97,400.00 | 96,200.00 | 96,900.00 | 96,900.00 | - | 13 |
| Aug 7, 2026 | 95,800.00 | 96,900.00 | 94,400.00 | 96,895.16 | 96,895.16 | 1.59% | 12 |
| Aug 6, 2026 | 95,100.00 | 96,300.00 | 95,100.00 | 95,374.28 | 95,374.28 | 1.04% | 16 |
| Aug 5, 2026 | 94,200.00 | 95,100.00 | 93,800.00 | 94,392.15 | 94,392.15 | 0.31% | 18 |
| Aug 4, 2026 | 95,800.00 | 95,800.00 | 94,100.00 | 94,100.00 | 94,100.00 | -0.53% | 52 |
| Aug 3, 2026 | 95,700.00 | 95,700.00 | 94,300.00 | 94,600.00 | 94,600.00 | -0.53% | 154 |
| Jul 31, 2026 | 96,300.00 | 96,300.00 | 94,300.00 | 95,100.00 | 95,100.00 | -0.52% | 28 |
| Jul 30, 2026 | 96,100.00 | 97,700.00 | 95,595.22 | 95,595.22 | 95,595.22 | -1.65% | 16 |
| Jul 29, 2026 | 96,400.00 | 97,600.00 | 94,700.00 | 97,200.00 | 97,200.00 | 1.78% | 41 |
| Jul 28, 2026 | 95,700.00 | 96,500.00 | 94,800.00 | 95,500.00 | 95,500.00 | 1.33% | 12 |
| Jul 27, 2026 | 94,000.00 | 95,600.00 | 92,600.00 | 94,249.29 | 94,249.29 | 0.91% | 5 |
| Jul 24, 2026 | 94,200.00 | 94,500.00 | 93,000.00 | 93,400.00 | 93,400.00 | -0.62% | 13 |
| Jul 23, 2026 | 96,700.00 | 96,700.00 | 93,100.00 | 93,980.55 | 93,980.55 | -1.84% | 17 |
| Jul 22, 2026 | 95,400.00 | 97,000.00 | 94,600.00 | 95,739.28 | 95,739.28 | 0.64% | 21 |
| Jul 21, 2026 | 99,000.00 | 99,000.00 | 93,800.00 | 95,135.00 | 95,135.00 | -2.58% | 14 |
| Jul 20, 2026 | 99,700.00 | 99,700.00 | 97,500.00 | 97,650.00 | 97,650.00 | -0.86% | 32 |