Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,261.50
+15.50 (0.48%)
Jun 23, 2026, 5:09 PM GMT

LON:0QPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20263,245.003,278.003,205.003,261.503,261.500.51%2,866
Jun 22, 20263,243.003,253.003,210.503,245.003,245.00-0.11%36,508
Jun 19, 20263,212.003,269.003,200.403,248.533,248.531.93%8,619
Jun 18, 20263,177.003,210.003,145.903,186.883,186.880.40%3,024
Jun 17, 20263,178.003,205.003,160.003,174.323,174.32-0.35%11,178
Jun 16, 20263,204.003,210.503,177.003,185.363,185.36-0.16%1,886
Jun 15, 20263,215.003,240.503,181.503,190.403,190.400.09%6,180
Jun 12, 20263,156.503,201.003,157.003,187.403,187.401.40%12,130
Jun 11, 20263,147.503,172.003,136.003,143.473,143.47-0.38%8,047
Jun 10, 20263,153.503,161.003,118.003,155.373,155.370.50%95,750
Jun 9, 20262,991.503,161.002,986.003,139.563,139.567.21%13,303
Jun 8, 20262,873.502,928.592,854.002,928.412,928.412.07%4,447
Jun 5, 20262,844.002,894.002,840.002,869.002,869.001.08%6,807
Jun 4, 20262,812.002,876.002,790.002,838.432,838.431.58%15,051
Jun 3, 20262,831.502,840.002,753.502,794.172,794.17-1.32%1,821
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