Chocoladefabriken Lindt & Sprüngli AG (LON:0QP1)
London · Delayed Price · Currency is GBP · Price in CHF 8,583.19
-34.31 (-0.40%)
At close: Sep 25, 2026
LON:0QP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 8,850.00 | 8,810.00 | 8,650.00 | 8,681.74 | 8,681.74 | -0.85% | 677 |
| Aug 31, 2026 | 8,540.00 | 8,794.82 | 8,540.00 | 8,755.88 | 8,755.88 | -0.36% | 427 |
| Aug 28, 2026 | 8,912.50 | 9,000.00 | 8,713.69 | 8,787.50 | 8,787.50 | -1.15% | 514 |
| Aug 27, 2026 | 9,070.00 | 9,090.00 | 8,879.56 | 8,889.30 | 8,889.30 | -2.73% | 1,281 |
| Aug 26, 2026 | 9,070.00 | 9,140.40 | 9,055.00 | 9,138.75 | 9,138.75 | 0.71% | 321 |
| Aug 25, 2026 | 9,220.00 | 9,190.00 | 9,030.00 | 9,074.55 | 9,074.55 | -1.75% | 522 |
| Aug 24, 2026 | 9,240.00 | 9,255.00 | 9,030.00 | 9,236.15 | 9,236.15 | 1.60% | 167 |
| Aug 21, 2026 | 9,137.50 | 9,190.18 | 9,055.00 | 9,091.14 | 9,091.14 | 0.02% | 1,019 |
| Aug 20, 2026 | 9,172.50 | 9,159.54 | 9,080.00 | 9,089.55 | 9,089.55 | -1.52% | 383 |
| Aug 19, 2026 | 9,220.00 | 9,275.00 | 9,129.54 | 9,229.82 | 9,229.82 | -0.14% | 447 |
| Aug 18, 2026 | 9,307.50 | 9,340.00 | 9,085.00 | 9,242.50 | 9,242.50 | -1.10% | 845 |
| Aug 17, 2026 | 9,410.00 | 9,490.00 | 9,300.00 | 9,345.00 | 9,345.00 | -0.62% | 381 |
| Aug 14, 2026 | 9,490.00 | 9,505.00 | 9,395.00 | 9,403.23 | 9,403.23 | -0.88% | 142 |
| Aug 13, 2026 | 9,322.50 | 9,505.00 | 9,305.00 | 9,486.90 | 9,486.90 | 1.57% | 5,458 |
| Aug 12, 2026 | 9,405.00 | 9,420.00 | 9,320.00 | 9,340.00 | 9,340.00 | -1.30% | 243 |
| Aug 11, 2026 | 9,577.50 | 9,590.00 | 9,405.00 | 9,462.84 | 9,462.84 | -1.38% | 337 |
| Aug 10, 2026 | 9,577.50 | 9,610.00 | 9,544.62 | 9,594.81 | 9,594.81 | 0.92% | 363 |
| Aug 7, 2026 | 9,425.00 | 9,585.00 | 9,465.00 | 9,507.31 | 9,507.31 | 1.00% | 627 |
| Aug 6, 2026 | 9,420.00 | 9,510.00 | 9,412.31 | 9,413.59 | 9,413.59 | 1.40% | 251 |
| Aug 5, 2026 | 9,307.50 | 9,355.00 | 9,210.00 | 9,283.72 | 9,283.72 | 0.31% | 439 |
| Aug 4, 2026 | 9,322.50 | 9,390.00 | 9,210.00 | 9,255.00 | 9,255.00 | -0.61% | 213 |
| Aug 3, 2026 | 9,320.00 | 9,350.00 | 9,236.10 | 9,311.67 | 9,311.67 | -0.10% | 456 |
| Jul 31, 2026 | 9,335.00 | 9,360.00 | 9,275.00 | 9,321.40 | 9,321.40 | -1.26% | 884 |
| Jul 30, 2026 | 9,510.00 | 9,620.00 | 9,374.53 | 9,440.00 | 9,440.00 | 1.12% | 2,910 |
| Jul 29, 2026 | 9,357.50 | 9,555.00 | 9,335.14 | 9,335.14 | 9,335.14 | -0.69% | 408 |
| Jul 28, 2026 | 9,400.00 | 9,485.00 | 9,275.00 | 9,400.00 | 9,400.00 | 1.13% | 1,068 |
| Jul 27, 2026 | 9,307.50 | 9,365.56 | 9,125.00 | 9,295.00 | 9,295.00 | 0.58% | 553 |
| Jul 24, 2026 | 9,167.50 | 9,265.00 | 9,180.00 | 9,241.11 | 9,241.11 | 1.16% | 395 |
| Jul 23, 2026 | 9,465.00 | 9,455.00 | 9,085.00 | 9,135.00 | 9,135.00 | -3.24% | 1,308 |
| Jul 22, 2026 | 9,527.50 | 9,490.00 | 9,275.00 | 9,441.18 | 9,441.18 | - | 630 |
| Jul 21, 2026 | 9,707.50 | 9,705.00 | 9,195.00 | 9,441.58 | 9,441.58 | -1.09% | 824 |
| Jul 20, 2026 | 9,702.50 | 9,695.00 | 9,525.00 | 9,545.54 | 9,545.54 | -2.16% | 1,270 |