Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
2,654.65
+2.61 (0.10%)
At close: Mar 27, 2026

LON:0QPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,634.502,666.002,631.002,654.652,654.650.10%2,413
Mar 26, 20262,657.002,679.002,646.002,652.042,652.04-0.07%3,339
Mar 25, 20262,667.502,711.002,628.002,653.972,653.970.11%1,624
Mar 24, 20262,658.002,674.162,627.002,651.182,651.18-0.16%5,847
Mar 23, 20262,591.502,704.002,542.002,655.472,655.47-1.99%8,018
Mar 20, 20262,701.502,717.002,676.002,709.432,637.42-10,427
Mar 19, 20262,761.002,778.002,700.462,709.522,637.52-3.18%19,259
Mar 18, 20262,824.502,830.002,774.002,798.572,724.20-0.46%22,879
Mar 17, 20262,775.002,827.002,756.002,811.642,736.92-0.10%10,097
Mar 16, 20262,790.502,850.002,789.002,814.422,739.630.20%8,598
Mar 13, 20262,778.002,823.002,765.502,808.882,734.230.82%2,876
Mar 12, 20262,743.502,797.002,716.002,786.002,711.970.84%3,610
Mar 11, 20262,816.002,830.002,742.002,762.852,689.43-5.61%96,321
Mar 10, 20262,914.502,930.002,827.592,927.042,849.262.51%20,648
Mar 9, 20262,865.502,934.002,832.962,855.432,779.55-0.85%6,136
Mar 6, 20262,899.002,915.002,845.002,880.002,803.47-1.14%2,320
Mar 5, 20262,954.502,960.002,899.422,913.182,835.77-0.98%12,864
Mar 4, 20262,993.503,000.002,914.502,942.042,863.86-0.62%25,752
Mar 3, 20263,019.003,082.002,960.002,960.412,881.74-2.91%3,193
Mar 2, 20263,085.003,107.003,028.003,049.052,968.02-1.40%23,724
Feb 27, 20263,055.003,108.003,050.003,092.313,010.131.09%3,067
Feb 26, 20263,040.003,076.003,021.003,058.872,977.580.44%6,227
Feb 25, 20263,095.003,112.003,032.003,045.462,964.53-3.00%3,787
Feb 24, 20263,065.503,190.003,070.003,139.573,056.132.79%6,188
Feb 23, 20263,040.003,065.003,018.003,054.462,973.290.83%3,108
Feb 20, 20263,010.003,036.002,992.003,029.392,948.891.38%6,687
Feb 19, 20263,005.003,010.002,978.002,988.302,908.89-1.06%7,012
Feb 18, 20263,049.003,058.002,980.003,020.302,940.04-1.99%10,315
Feb 17, 20263,051.003,084.502,981.003,081.692,999.801.37%1,608
Feb 16, 20263,064.503,079.313,040.003,040.002,959.22-1.31%1,920
Feb 13, 20263,064.503,103.003,028.003,080.212,998.360.43%18,475
Feb 12, 20263,078.503,095.003,034.003,066.952,985.45-0.74%11,981
Feb 11, 20263,108.503,138.503,047.003,089.813,007.70-0.37%10,493
Feb 10, 20263,025.503,115.003,021.003,101.313,018.901.37%2,201
Feb 9, 20263,086.003,101.003,048.003,059.282,977.98-1.14%9,819
Feb 6, 20263,085.003,110.003,056.003,094.673,012.440.40%5,058
Feb 5, 20263,094.003,104.003,053.463,082.383,000.470.46%9,195
Feb 4, 20262,983.503,097.002,980.003,068.392,986.853.98%11,003
Feb 3, 20263,007.003,022.002,940.002,951.042,872.62-0.89%2,903
Feb 2, 20263,016.003,031.002,977.002,977.452,898.32-0.35%3,002
Jan 30, 20262,954.503,001.502,948.002,988.002,908.602.14%5,300
Jan 29, 20262,980.503,011.002,895.002,925.422,847.68-6.63%20,199
Jan 28, 20263,121.003,141.193,100.003,133.003,049.74-0.50%4,477
Jan 27, 20263,157.503,169.003,126.003,148.893,065.21-0.42%9,323
Jan 26, 20263,179.003,198.003,134.003,162.253,078.210.61%5,451
Jan 23, 20263,169.003,200.003,133.003,143.203,059.67-0.88%2,927
Jan 22, 20263,193.503,197.003,134.033,171.053,086.780.60%6,943
Jan 21, 20263,136.003,173.003,116.003,152.103,068.340.95%1,952
Jan 20, 20263,123.003,138.003,108.003,122.303,039.33-0.57%8,355
Jan 19, 20263,181.503,188.003,125.003,140.303,056.85-1.51%2,514