Chocoladefabriken Lindt & Sprüngli AG (LON:0QP1)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 8,650.00
-75.00 (-0.86%)
At close: Nov 10, 2026
LON:0QP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8,772.50 | 8,870.00 | 8,605.00 | 8,650.00 | 8,650.00 | -0.86% | 221 |
| Nov 9, 2026 | 8,577.50 | 8,805.00 | 8,650.00 | 8,725.00 | 8,725.00 | 1.04% | 514 |
| Nov 6, 2026 | 8,825.00 | 8,805.00 | 8,515.00 | 8,635.00 | 8,635.00 | -2.81% | 869 |
| Nov 5, 2026 | 8,860.00 | 8,930.00 | 8,795.00 | 8,885.00 | 8,885.00 | 0.68% | 129 |
| Nov 4, 2026 | 8,532.50 | 8,825.00 | 8,530.00 | 8,825.00 | 8,825.00 | 3.22% | 410 |
| Nov 3, 2026 | 8,562.50 | 8,620.00 | 8,540.00 | 8,550.00 | 8,550.00 | 0.53% | 166 |
| Nov 2, 2026 | 8,455.00 | 8,538.33 | 8,430.00 | 8,505.00 | 8,505.00 | 0.77% | 82 |
| Oct 30, 2026 | 8,317.50 | 8,455.00 | 8,310.00 | 8,440.00 | 8,440.00 | 1.81% | 63 |
| Oct 29, 2026 | 8,357.50 | 8,410.00 | 8,240.00 | 8,290.00 | 8,290.00 | -0.24% | 29 |
| Oct 28, 2026 | 8,187.50 | 8,355.00 | 8,175.00 | 8,310.00 | 8,310.00 | 0.67% | 47 |
| Oct 27, 2026 | 8,285.00 | 8,320.00 | 8,220.00 | 8,255.00 | 8,255.00 | -0.78% | 242 |
| Oct 26, 2026 | 8,435.00 | 8,445.00 | 8,312.50 | 8,320.00 | 8,320.00 | -1.19% | 604 |
| Oct 23, 2026 | 8,382.50 | 8,500.00 | 8,360.00 | 8,420.00 | 8,420.00 | 0.18% | 46 |
| Oct 22, 2026 | 8,490.00 | 8,495.00 | 8,245.00 | 8,405.00 | 8,405.00 | 0.60% | 247 |
| Oct 21, 2026 | 8,420.00 | 8,520.00 | 8,355.00 | 8,355.00 | 8,355.00 | -0.48% | 140 |
| Oct 20, 2026 | 8,372.50 | 8,440.00 | 8,345.00 | 8,395.00 | 8,395.00 | -0.08% | 1,583 |
| Oct 19, 2026 | 8,367.50 | 8,410.00 | 8,215.00 | 8,401.71 | 8,401.71 | -0.31% | 161 |
| Oct 16, 2026 | 8,290.00 | 8,428.08 | 8,245.00 | 8,428.08 | 8,428.08 | 1.47% | 204 |
| Oct 15, 2026 | 7,902.50 | 8,312.50 | 7,855.00 | 8,306.28 | 8,306.28 | 6.29% | 1,200 |
| Oct 14, 2026 | 7,787.50 | 7,870.00 | 7,785.00 | 7,815.00 | 7,815.00 | 0.58% | 175 |
| Oct 13, 2026 | 7,752.50 | 7,910.00 | 7,710.00 | 7,770.00 | 7,770.00 | - | 223 |
| Oct 12, 2026 | 7,875.00 | 7,895.00 | 7,765.00 | 7,770.00 | 7,770.00 | -1.02% | 48 |
| Oct 9, 2026 | 7,840.00 | 7,950.00 | 7,820.00 | 7,850.00 | 7,850.00 | 0.71% | 332 |
| Oct 8, 2026 | 7,675.00 | 7,815.00 | 7,695.00 | 7,795.00 | 7,795.00 | 2.50% | 72 |
| Oct 7, 2026 | 7,527.50 | 7,670.00 | 7,510.00 | 7,605.00 | 7,605.00 | 0.21% | 678 |
| Oct 6, 2026 | 7,485.00 | 7,595.00 | 7,447.50 | 7,588.75 | 7,588.75 | 2.27% | 792 |
| Oct 5, 2026 | 7,542.50 | 7,580.00 | 7,420.00 | 7,420.00 | 7,420.00 | -1.59% | 504 |
| Oct 2, 2026 | 7,630.00 | 7,665.00 | 7,490.00 | 7,540.00 | 7,540.00 | -0.84% | 383 |
| Oct 1, 2026 | 7,815.00 | 7,835.00 | 7,582.04 | 7,604.12 | 7,604.12 | -2.95% | 2,285 |
| Sep 30, 2026 | 7,762.50 | 7,915.00 | 7,685.00 | 7,835.00 | 7,835.00 | -1.84% | 856 |
| Sep 29, 2026 | 7,957.50 | 8,030.00 | 7,745.00 | 7,981.59 | 7,981.59 | -7.14% | 1,595 |
| Sep 28, 2026 | 8,600.00 | 8,685.00 | 8,565.00 | 8,595.00 | 8,595.00 | 0.14% | 38 |
| Sep 25, 2026 | 8,600.00 | 8,640.00 | 8,580.00 | 8,583.19 | 8,583.19 | -0.40% | 49 |
| Sep 24, 2026 | 8,645.00 | 8,745.00 | 8,615.00 | 8,617.50 | 8,617.50 | 0.50% | 604 |
| Sep 23, 2026 | 8,640.00 | 8,655.00 | 8,565.00 | 8,575.00 | 8,575.00 | -1.55% | 194 |
| Sep 22, 2026 | 8,605.00 | 8,725.00 | 8,550.00 | 8,710.00 | 8,710.00 | 1.46% | 440 |
| Sep 21, 2026 | 8,567.50 | 8,780.00 | 8,560.00 | 8,585.00 | 8,585.00 | 0.13% | 574 |
| Sep 18, 2026 | 8,640.00 | 8,670.00 | 8,515.00 | 8,573.70 | 8,573.70 | -1.21% | 907 |
| Sep 17, 2026 | 8,660.00 | 8,735.00 | 8,665.00 | 8,678.70 | 8,678.70 | 0.75% | 1,389 |
| Sep 16, 2026 | 8,582.50 | 8,650.00 | 8,540.00 | 8,613.71 | 8,613.71 | -0.17% | 875 |
| Sep 15, 2026 | 8,610.00 | 8,650.00 | 8,490.51 | 8,628.28 | 8,628.28 | -0.37% | 1,252 |
| Sep 14, 2026 | 8,455.00 | 8,765.00 | 8,255.00 | 8,660.63 | 8,660.63 | 2.87% | 796 |
| Sep 11, 2026 | 8,600.00 | 8,620.00 | 8,418.74 | 8,418.74 | 8,418.74 | -2.11% | 2,510 |
| Sep 10, 2026 | 8,495.00 | 8,640.00 | 8,465.00 | 8,599.83 | 8,599.83 | 0.98% | 1,939 |
| Sep 9, 2026 | 8,440.00 | 8,555.00 | 8,380.00 | 8,516.70 | 8,516.70 | 1.74% | 381 |
| Sep 8, 2026 | 8,275.00 | 8,440.51 | 8,275.00 | 8,370.74 | 8,370.74 | -0.27% | 2,661 |
| Sep 7, 2026 | 8,502.50 | 8,500.00 | 8,254.18 | 8,393.35 | 8,393.35 | -1.13% | 683 |
| Sep 4, 2026 | 8,547.50 | 8,550.00 | 8,435.00 | 8,489.17 | 8,489.17 | 0.66% | 2,154 |
| Sep 3, 2026 | 8,732.50 | 8,815.00 | 8,360.00 | 8,433.91 | 8,433.91 | -2.06% | 1,949 |
| Sep 2, 2026 | 8,670.00 | 8,840.00 | 8,500.00 | 8,611.53 | 8,611.53 | -0.81% | 1,559 |