Givaudan SA (LON:0QPS)
London · Delayed Price · Currency is GBP · Price in CHF 3,293.00
+10.30 (0.31%)
Jul 22, 2022, 8:32 AM GMT
LON:0QPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,166.00 | 3,193.00 | 3,159.95 | 3,172.00 | 3,172.00 | 0.41% | 17,116 |
| 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 |
| Aug 13, 2026 | 3,282.00 | 3,300.00 | 3,230.50 | 3,261.65 | 3,261.65 | -1.13% | 20,724 |
| Aug 12, 2026 | 3,306.50 | 3,317.00 | 3,267.00 | 3,298.95 | 3,298.95 | -0.68% | 6,371 |
| Aug 11, 2026 | 3,367.00 | 3,385.00 | 3,315.00 | 3,321.67 | 3,321.67 | -1.13% | 6,880 |
| Aug 10, 2026 | 3,365.00 | 3,378.00 | 3,342.00 | 3,359.70 | 3,359.70 | -0.27% | 3,679 |
| Aug 7, 2026 | 3,378.00 | 3,410.00 | 3,368.95 | 3,368.96 | 3,368.96 | -2.14% | 13,864 |
| Aug 6, 2026 | 3,418.00 | 3,452.00 | 3,385.98 | 3,442.69 | 3,442.69 | 2.49% | 20,837 |
| Aug 5, 2026 | 3,341.50 | 3,427.00 | 3,338.00 | 3,359.21 | 3,359.21 | 1.18% | 1,786 |
| Aug 4, 2026 | 3,255.00 | 3,334.20 | 3,248.00 | 3,320.02 | 3,320.02 | 1.45% | 3,914 |
| Aug 3, 2026 | 3,224.50 | 3,289.50 | 3,224.50 | 3,272.67 | 3,272.67 | 1.30% | 4,190 |
| 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 |