Givaudan SA (LON:0QPS)
London · Delayed Price · Currency is GBP · Price in CHF 3,269.50
-55.50 (-1.67%)
Jul 31, 2026, 5:13 PM GMT
LON:0QPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,290.00 | 3,320.00 | 3,229.98 | 3,230.65 | 3,230.65 | -1.79% | 12,623 |
| Jul 30, 2026 | 3,309.50 | 3,376.00 | 3,286.34 | 3,289.56 | 3,289.56 | -0.13% | 1,434 |
| Jul 29, 2026 | 3,297.00 | 3,326.00 | 3,274.95 | 3,294.00 | 3,294.00 | -0.12% | 2,502 |
| Jul 28, 2026 | 3,235.50 | 3,318.00 | 3,218.00 | 3,297.82 | 3,297.82 | 3.76% | 3,145 |
| Jul 27, 2026 | 3,233.50 | 3,243.00 | 3,165.00 | 3,178.20 | 3,178.20 | -0.27% | 7,497 |
| Jul 24, 2026 | 3,180.50 | 3,210.00 | 3,151.00 | 3,186.74 | 3,186.74 | 0.44% | 16,709 |
| Jul 23, 2026 | 3,286.00 | 3,299.00 | 3,130.00 | 3,172.93 | 3,172.93 | -6.21% | 30,221 |
| Jul 22, 2026 | 3,323.00 | 3,421.00 | 3,317.00 | 3,383.00 | 3,383.00 | 0.53% | 9,683 |
| Jul 21, 2026 | 3,388.50 | 3,410.00 | 3,353.91 | 3,365.00 | 3,365.00 | -1.07% | 8,612 |
| Jul 20, 2026 | 3,389.50 | 3,405.00 | 3,371.00 | 3,401.51 | 3,401.51 | -0.23% | 8,595 |
| Jul 17, 2026 | 3,390.50 | 3,432.62 | 3,390.10 | 3,409.21 | 3,409.20 | 1.01% | 12,067 |
| Jul 16, 2026 | 3,371.00 | 3,405.00 | 3,354.00 | 3,375.00 | 3,375.00 | -0.44% | 6,706 |
| Jul 15, 2026 | 3,365.00 | 3,390.05 | 3,297.00 | 3,390.00 | 3,390.00 | -0.15% | 2,621 |
| Jul 14, 2026 | 3,418.00 | 3,437.00 | 3,333.00 | 3,395.00 | 3,395.00 | -0.72% | 6,991 |
| Jul 13, 2026 | 3,413.00 | 3,443.00 | 3,400.00 | 3,419.66 | 3,419.66 | 0.28% | 352 |
| Jul 10, 2026 | 3,423.50 | 3,444.78 | 3,342.00 | 3,410.05 | 3,410.05 | -0.65% | 10,448 |
| Jul 9, 2026 | 3,433.50 | 3,450.00 | 3,394.00 | 3,432.43 | 3,432.43 | -0.19% | 11,905 |
| Jul 8, 2026 | 3,510.50 | 3,549.00 | 3,413.00 | 3,438.91 | 3,438.91 | -2.75% | 11,564 |
| Jul 7, 2026 | 3,490.00 | 3,544.52 | 3,484.00 | 3,536.00 | 3,536.00 | 2.43% | 2,917 |
| Jul 6, 2026 | 3,502.50 | 3,532.00 | 3,433.00 | 3,452.00 | 3,452.00 | -1.07% | 6,034 |
| Jul 3, 2026 | 3,507.50 | 3,510.00 | 3,456.50 | 3,489.44 | 3,489.44 | -0.37% | 6,285 |
| Jul 2, 2026 | 3,438.50 | 3,508.00 | 3,420.00 | 3,502.35 | 3,502.35 | 2.07% | 8,396 |
| Jul 1, 2026 | 3,428.50 | 3,454.00 | 3,389.00 | 3,431.43 | 3,431.43 | 1.07% | 12,840 |
| Jun 30, 2026 | 3,415.00 | 3,423.00 | 3,378.00 | 3,395.20 | 3,395.20 | -0.49% | 2,326 |
| Jun 29, 2026 | 3,379.00 | 3,417.00 | 3,364.00 | 3,412.00 | 3,412.00 | 0.68% | 7,821 |
| Jun 26, 2026 | 3,441.00 | 3,449.00 | 3,374.00 | 3,388.87 | 3,388.87 | -0.09% | 3,096 |
| Jun 25, 2026 | 3,388.50 | 3,437.00 | 3,383.00 | 3,392.00 | 3,392.00 | 2.20% | 6,154 |
| Jun 24, 2026 | 3,265.50 | 3,423.51 | 3,275.00 | 3,319.08 | 3,319.08 | 1.64% | 12,795 |
| Jun 23, 2026 | 3,234.50 | 3,278.00 | 3,205.00 | 3,265.40 | 3,265.40 | 0.63% | 5,819 |
| Jun 22, 2026 | 3,243.00 | 3,253.00 | 3,210.50 | 3,245.00 | 3,245.00 | -0.11% | 36,508 |
| Jun 19, 2026 | 3,212.00 | 3,269.00 | 3,200.40 | 3,248.53 | 3,248.53 | 1.93% | 8,619 |
| Jun 18, 2026 | 3,177.00 | 3,210.00 | 3,145.90 | 3,186.88 | 3,186.88 | 0.40% | 3,024 |
| Jun 17, 2026 | 3,178.00 | 3,205.00 | 3,160.00 | 3,174.32 | 3,174.32 | -0.35% | 11,178 |
| Jun 16, 2026 | 3,204.00 | 3,210.50 | 3,177.00 | 3,185.36 | 3,185.36 | -0.16% | 1,886 |
| Jun 15, 2026 | 3,215.00 | 3,240.50 | 3,181.50 | 3,190.40 | 3,190.40 | 0.09% | 6,180 |
| Jun 12, 2026 | 3,156.50 | 3,201.00 | 3,157.00 | 3,187.40 | 3,187.40 | 1.40% | 12,130 |
| Jun 11, 2026 | 3,147.50 | 3,172.00 | 3,136.00 | 3,143.47 | 3,143.47 | -0.38% | 8,047 |
| Jun 10, 2026 | 3,153.50 | 3,161.00 | 3,118.00 | 3,155.37 | 3,155.37 | 0.50% | 95,750 |
| Jun 9, 2026 | 2,991.50 | 3,161.00 | 2,986.00 | 3,139.56 | 3,139.56 | 7.21% | 13,303 |
| Jun 8, 2026 | 2,873.50 | 2,928.59 | 2,854.00 | 2,928.41 | 2,928.41 | 2.07% | 4,447 |
| Jun 5, 2026 | 2,844.00 | 2,894.00 | 2,840.00 | 2,869.00 | 2,869.00 | 1.08% | 6,807 |
| Jun 4, 2026 | 2,812.00 | 2,876.00 | 2,790.00 | 2,838.43 | 2,838.43 | 1.58% | 15,051 |
| Jun 3, 2026 | 2,831.50 | 2,840.00 | 2,753.50 | 2,794.17 | 2,794.17 | -1.32% | 1,821 |
| Jun 2, 2026 | 2,852.00 | 2,877.00 | 2,831.43 | 2,831.43 | 2,831.43 | -0.72% | 4,102 |
| Jun 1, 2026 | 2,890.00 | 2,900.00 | 2,839.00 | 2,852.06 | 2,852.06 | -1.63% | 2,811 |
| May 29, 2026 | 2,944.50 | 2,956.00 | 2,885.00 | 2,899.42 | 2,899.42 | -0.92% | 10,235 |
| May 28, 2026 | 2,927.00 | 2,933.00 | 2,898.50 | 2,926.42 | 2,926.41 | -0.33% | 2,893 |
| May 27, 2026 | 2,877.50 | 2,950.00 | 2,864.00 | 2,936.06 | 2,936.06 | 2.46% | 3,632 |
| May 26, 2026 | 2,896.00 | 2,913.00 | 2,861.00 | 2,865.57 | 2,865.57 | -1.62% | 5,775 |
| May 22, 2026 | 2,831.50 | 2,920.00 | 2,816.00 | 2,912.70 | 2,912.69 | 3.43% | 3,911 |