Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
2,782.50
-64.50 (-2.27%)
Jun 3, 2026, 5:09 PM GMT

LON:0QPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,820.002,840.002,753.502,782.502,782.50-1.73%1,345
Jun 2, 20262,852.002,877.002,831.432,831.432,831.43-0.72%4,102
Jun 1, 20262,890.002,900.002,839.002,852.062,852.06-1.63%2,811
May 29, 20262,944.502,956.002,885.002,899.422,899.42-0.92%10,235
May 28, 20262,927.002,933.002,898.502,926.422,926.41-0.33%2,893
May 27, 20262,877.502,950.002,864.002,936.062,936.062.46%3,632
May 26, 20262,896.002,913.002,861.002,865.572,865.57-1.62%5,775
May 22, 20262,831.502,920.002,816.002,912.702,912.693.43%3,911
May 21, 20262,786.502,832.002,718.002,816.062,816.062.12%10,935
May 20, 20262,767.002,791.002,743.172,757.492,757.490.24%17,270
May 19, 20262,765.002,786.002,745.002,751.002,751.000.14%5,621
May 18, 20262,685.002,770.002,662.002,747.112,747.112.14%5,089
May 15, 20262,686.002,741.002,673.002,689.522,689.520.26%13,485
May 13, 20262,751.502,766.002,667.002,682.462,682.46-2.86%31,636
May 12, 20262,766.002,785.002,739.502,761.452,761.450.98%3,593
May 11, 20262,766.002,781.002,732.002,734.612,734.61-1.58%1,805
May 8, 20262,770.002,780.002,713.002,778.442,778.440.22%2,049
May 7, 20262,785.502,797.002,768.002,772.252,772.25-0.21%31,035
May 6, 20262,763.002,822.002,708.002,777.972,777.971.55%26,930
May 5, 20262,760.002,784.002,707.502,735.552,735.55-1.69%6,626
May 4, 20262,800.002,822.002,759.002,782.672,782.670.64%2,566
Apr 30, 20262,767.002,785.002,750.002,765.002,765.00-0.90%6,572
Apr 29, 20262,797.502,837.002,777.002,790.222,790.22-0.68%2,219
Apr 28, 20262,807.002,820.002,793.002,809.442,809.44-0.80%795
Apr 27, 20262,808.002,863.002,793.002,832.002,832.000.70%2,849
Apr 24, 20262,802.002,831.002,747.002,812.432,812.430.13%1,509
Apr 23, 20262,808.002,827.002,787.002,808.792,808.79-0.32%3,737
Apr 22, 20262,850.002,866.002,807.002,817.842,817.84-1.84%4,751
Apr 21, 20262,910.502,928.002,848.002,870.572,870.57-1.41%4,618
Apr 20, 20262,933.002,959.002,892.002,911.772,911.77-1.77%1,068
Apr 17, 20262,883.002,973.002,876.002,964.142,964.143.04%2,957
Apr 16, 20262,882.002,919.002,871.002,876.722,876.72-0.28%7,102
Apr 15, 20262,900.502,959.002,842.002,884.762,884.76-16,113
Apr 14, 20262,892.002,967.002,868.572,884.662,884.663.31%7,853
Apr 13, 20262,804.002,821.002,760.502,792.192,792.19-0.57%13,469
Apr 10, 20262,779.002,831.002,771.002,808.282,808.280.89%8,598
Apr 9, 20262,803.002,815.002,758.002,783.582,783.58-0.46%1,405
Apr 8, 20262,779.002,829.002,722.002,796.422,796.423.01%10,768
Apr 7, 20262,721.002,774.512,669.002,714.642,714.64-3,242
Apr 2, 20262,695.002,720.002,691.002,714.542,714.540.37%17,557
Apr 1, 20262,705.502,741.002,702.002,704.462,704.460.66%14,702
Mar 31, 20262,688.002,712.002,676.002,686.812,686.81-0.55%6,175
Mar 30, 20262,665.502,707.002,601.002,701.602,701.591.77%3,043
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, 20262,591.502,704.002,542.002,655.472,655.470.68%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