Givaudan SA (LON:0QPS)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 4,041.00
-17.00 (-0.42%)
At close: Nov 11, 2026
LON:0QPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,040.00 | 4,085.00 | 4,038.00 | 4,041.00 | 4,041.00 | -0.42% | 1,234 |
| Nov 10, 2026 | 4,075.50 | 4,084.00 | 4,006.00 | 4,058.00 | 4,058.00 | -0.17% | 4,231 |
| Nov 9, 2026 | 4,040.00 | 4,123.00 | 4,029.00 | 4,065.00 | 4,065.00 | 0.27% | 1,094 |
| Nov 6, 2026 | 4,077.50 | 4,078.00 | 4,012.50 | 4,054.00 | 4,054.00 | -1.60% | 885 |
| Nov 5, 2026 | 4,087.00 | 4,134.00 | 4,066.00 | 4,120.00 | 4,120.00 | 1.15% | 769 |
| Nov 4, 2026 | 3,925.00 | 4,073.00 | 3,909.00 | 4,073.00 | 4,073.00 | 3.11% | 3,445 |
| Nov 3, 2026 | 3,973.00 | 3,990.00 | 3,935.00 | 3,950.00 | 3,950.00 | -1.25% | 813 |
| Nov 2, 2026 | 3,978.00 | 4,004.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.60% | 834 |
| Oct 30, 2026 | 3,945.50 | 3,998.00 | 3,923.00 | 3,976.00 | 3,976.00 | 1.22% | 427 |
| Oct 29, 2026 | 3,914.50 | 3,943.00 | 3,900.00 | 3,928.00 | 3,928.00 | 0.54% | 447 |
| Oct 28, 2026 | 3,925.00 | 3,940.00 | 3,857.00 | 3,907.00 | 3,907.00 | -0.89% | 949 |
| Oct 27, 2026 | 3,909.50 | 3,951.00 | 3,897.00 | 3,942.00 | 3,942.00 | -0.18% | 1,366 |
| Oct 26, 2026 | 3,979.00 | 3,985.00 | 3,938.00 | 3,949.00 | 3,949.00 | -1.40% | 880 |
| Oct 23, 2026 | 3,973.00 | 4,014.50 | 3,946.00 | 4,005.00 | 4,005.00 | 0.64% | 1,142 |
| Oct 22, 2026 | 3,962.00 | 3,993.00 | 3,943.00 | 3,979.41 | 3,979.41 | 0.44% | 2,288 |
| Oct 21, 2026 | 3,932.00 | 3,962.00 | 3,921.00 | 3,962.00 | 3,962.00 | 0.15% | 505 |
| Oct 20, 2026 | 3,976.00 | 3,985.00 | 3,945.50 | 3,956.00 | 3,956.00 | -0.30% | 9,297 |
| Oct 19, 2026 | 3,897.00 | 3,968.00 | 3,882.00 | 3,968.00 | 3,968.00 | 0.97% | 2,322 |
| Oct 16, 2026 | 3,926.00 | 3,939.00 | 3,892.00 | 3,930.00 | 3,930.00 | 0.15% | 964 |
| Oct 15, 2026 | 3,833.50 | 3,946.00 | 3,830.00 | 3,924.00 | 3,924.00 | 2.83% | 11,604 |
| Oct 14, 2026 | 3,816.00 | 3,857.00 | 3,759.00 | 3,816.00 | 3,816.00 | 0.45% | 4,484 |
| Oct 13, 2026 | 3,643.00 | 3,799.00 | 3,619.00 | 3,799.00 | 3,799.00 | 8.92% | 7,834 |
| Oct 12, 2026 | 3,441.00 | 3,488.00 | 3,427.00 | 3,488.00 | 3,488.00 | 1.37% | 3,112 |
| Oct 9, 2026 | 3,427.50 | 3,478.00 | 3,418.00 | 3,440.81 | 3,440.81 | 1.05% | 1,139 |
| Oct 8, 2026 | 3,408.00 | 3,446.00 | 3,384.00 | 3,405.00 | 3,405.00 | -0.38% | 22,911 |
| Oct 7, 2026 | 3,401.00 | 3,429.50 | 3,374.00 | 3,418.00 | 3,418.00 | 0.12% | 1,873 |
| Oct 6, 2026 | 3,395.50 | 3,446.00 | 3,395.00 | 3,414.00 | 3,414.00 | 1.13% | 4,113 |
| Oct 5, 2026 | 3,431.50 | 3,425.00 | 3,372.00 | 3,376.00 | 3,376.00 | 0.48% | 1,283 |
| Oct 2, 2026 | 3,347.50 | 3,377.00 | 3,321.00 | 3,360.00 | 3,360.00 | 0.43% | 234 |
| Oct 1, 2026 | 3,393.50 | 3,417.00 | 3,345.50 | 3,345.50 | 3,345.50 | -1.89% | 970 |
| Sep 30, 2026 | 3,452.00 | 3,460.00 | 3,410.00 | 3,410.00 | 3,410.00 | -0.87% | 1,291 |
| Sep 29, 2026 | 3,424.50 | 3,450.00 | 3,397.00 | 3,440.00 | 3,440.00 | 0.61% | 1,104 |
| Sep 28, 2026 | 3,455.00 | 3,468.00 | 3,410.00 | 3,419.06 | 3,419.06 | -0.23% | 249 |
| Sep 25, 2026 | 3,430.50 | 3,475.00 | 3,422.00 | 3,427.00 | 3,427.00 | 0.62% | 1,712 |
| Sep 24, 2026 | 3,413.00 | 3,448.00 | 3,391.00 | 3,406.00 | 3,406.00 | -0.47% | 3,863 |
| Sep 23, 2026 | 3,467.50 | 3,482.50 | 3,416.00 | 3,422.00 | 3,422.00 | -0.81% | 633 |
| Sep 22, 2026 | 3,422.50 | 3,466.00 | 3,405.50 | 3,450.00 | 3,450.00 | 2.31% | 3,480 |
| Sep 21, 2026 | 3,266.50 | 3,390.00 | 3,250.00 | 3,372.00 | 3,372.00 | 3.81% | 5,225 |
| Sep 18, 2026 | 3,259.00 | 3,274.00 | 3,243.50 | 3,248.35 | 3,248.35 | -0.66% | 6,155 |
| Sep 17, 2026 | 3,244.00 | 3,292.03 | 3,229.00 | 3,270.00 | 3,270.00 | 0.82% | 13,136 |
| Sep 16, 2026 | 3,214.00 | 3,247.00 | 3,210.00 | 3,243.35 | 3,243.35 | 0.90% | 4,168 |
| Sep 15, 2026 | 3,193.50 | 3,225.00 | 3,190.50 | 3,214.36 | 3,214.36 | -0.45% | 5,637 |
| Sep 14, 2026 | 3,157.50 | 3,263.00 | 3,150.00 | 3,229.03 | 3,229.03 | 2.06% | 13,379 |
| Sep 11, 2026 | 3,166.00 | 3,193.00 | 3,159.72 | 3,164.00 | 3,164.00 | 0.16% | 17,953 |
| Sep 10, 2026 | 3,187.50 | 3,195.00 | 3,150.00 | 3,159.00 | 3,159.00 | -1.80% | 2,246 |
| Sep 9, 2026 | 3,209.00 | 3,241.00 | 3,182.00 | 3,216.99 | 3,216.99 | -1.12% | 4,704 |
| Sep 8, 2026 | 3,230.50 | 3,273.20 | 3,230.00 | 3,253.39 | 3,253.39 | 0.59% | 1,716 |
| Sep 7, 2026 | 3,234.50 | 3,254.00 | 3,205.90 | 3,234.36 | 3,234.36 | -0.48% | 2,355 |
| Sep 4, 2026 | 3,269.50 | 3,282.00 | 3,245.00 | 3,250.00 | 3,250.00 | -0.98% | 3,067 |
| Sep 3, 2026 | 3,229.50 | 3,301.00 | 3,240.50 | 3,282.00 | 3,282.00 | 1.51% | 6,471 |