Skip to main content
logo
Givaudan SA (LON:0QPS)
London flag London · Delayed Price · Currency is GBP · Price in CHF
3,435.50
+12.00 (0.35%)
Jul 13, 2026, 5:03 PM GMT

LON:0QPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20263,421.003,436.003,402.003,413.00-0.09%36
Jul 10, 20263,423.503,444.783,342.003,410.053,410.05-0.65%10,448
Jul 9, 20263,433.503,450.003,394.003,432.433,432.43-0.19%11,905
Jul 8, 20263,510.503,549.003,413.003,438.913,438.91-2.75%11,564
Jul 7, 20263,490.003,544.523,484.003,536.003,536.002.43%2,917
Jul 6, 20263,502.503,532.003,433.003,452.003,452.00-1.07%6,034
Jul 3, 20263,507.503,510.003,456.503,489.443,489.44-0.37%6,285
Jul 2, 20263,438.503,508.003,420.003,502.353,502.352.07%8,396
Jul 1, 20263,428.503,454.003,389.003,431.433,431.431.07%12,840
Jun 30, 20263,415.003,423.003,378.003,395.203,395.20-0.49%2,326
Jun 29, 20263,379.003,417.003,364.003,412.003,412.000.68%7,821
Jun 26, 20263,441.003,449.003,374.003,388.873,388.87-0.09%3,096
Jun 25, 20263,388.503,437.003,383.003,392.003,392.002.20%6,154
Jun 24, 20263,265.503,423.513,275.003,319.083,319.081.64%12,795
Jun 23, 20263,234.503,278.003,205.003,265.403,265.400.63%5,819
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