Givaudan SA (LON:0QPS)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 3,966.00
+4.00 (0.10%)
At close: Oct 22, 2026
LON:0QPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,965.00 | 3,993.00 | 3,943.00 | 3,966.00 | 3,966.00 | 0.10% | 2,285 |
| 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 |
| Sep 2, 2026 | 3,245.00 | 3,260.00 | 3,198.00 | 3,233.17 | 3,233.17 | -0.67% | 5,065 |
| Sep 1, 2026 | 3,254.00 | 3,286.00 | 3,231.00 | 3,255.00 | 3,255.00 | -0.81% | 8,219 |
| Aug 31, 2026 | 3,311.00 | 3,326.00 | 3,281.51 | 3,281.51 | 3,281.51 | -1.22% | 1,842 |
| Aug 28, 2026 | 3,280.00 | 3,347.00 | 3,262.00 | 3,322.00 | 3,322.00 | 1.56% | 4,500 |
| Aug 27, 2026 | 3,299.00 | 3,311.00 | 3,243.00 | 3,270.99 | 3,270.99 | -3.04% | 12,411 |
| Aug 26, 2026 | 3,330.00 | 3,404.33 | 3,337.00 | 3,373.68 | 3,373.68 | 1.94% | 4,177 |
| Aug 25, 2026 | 3,291.00 | 3,331.31 | 3,279.00 | 3,309.46 | 3,309.46 | 0.21% | 4,444 |
| Aug 24, 2026 | 3,274.50 | 3,316.00 | 3,269.00 | 3,302.51 | 3,302.51 | 1.21% | 2,207 |
| Aug 21, 2026 | 3,250.00 | 3,289.00 | 3,235.50 | 3,262.95 | 3,262.95 | 1.71% | 6,373 |
| Aug 20, 2026 | 3,194.50 | 3,259.00 | 3,190.71 | 3,208.01 | 3,208.01 | 0.46% | 12,116 |
| Aug 19, 2026 | 3,155.50 | 3,209.00 | 3,130.00 | 3,193.48 | 3,193.48 | 1.08% | 6,361 |
| Aug 18, 2026 | 3,182.50 | 3,185.00 | 3,147.00 | 3,159.39 | 3,159.39 | -1.12% | 1,298 |
| Aug 17, 2026 | 3,252.00 | 3,258.00 | 3,180.00 | 3,195.27 | 3,195.27 | -2.31% | 1,446 |
| Aug 14, 2026 | 3,272.50 | 3,287.50 | 3,254.00 | 3,270.71 | 3,270.71 | 0.28% | 1,687 |