Nestlé S.A. (LON:0QR4)
London · Delayed Price · Currency is GBP · Price in CHF 79.12
+0.23 (0.29%)
At close: Nov 7, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 78.93 | 79.25 | 78.00 | 79.12 | 79.12 | 0.29% | 340,300 |
| Nov 6, 2025 | 79.01 | 79.18 | 78.60 | 78.89 | 78.89 | -0.19% | 1,409,590 |
| Nov 5, 2025 | 79.35 | 79.44 | 78.67 | 79.04 | 79.04 | 1.89% | 367,504 |
| Nov 4, 2025 | 77.75 | 79.02 | 77.39 | 77.57 | 77.57 | -0.14% | 773,071 |
| Nov 3, 2025 | 77.39 | 78.10 | 77.09 | 77.68 | 77.68 | 1.31% | 2,595,612 |
| Oct 31, 2025 | 77.40 | 77.62 | 76.30 | 76.68 | 76.68 | -1.15% | 2,449,350 |
| Oct 30, 2025 | 78.69 | 78.80 | 77.37 | 77.57 | 77.57 | -1.24% | 1,723,359 |
| Oct 29, 2025 | 79.20 | 79.30 | 78.32 | 78.55 | 78.55 | -1.03% | 2,011,304 |
| Oct 28, 2025 | 80.34 | 80.45 | 78.98 | 79.36 | 79.36 | -0.54% | 1,010,611 |
| Oct 27, 2025 | 79.83 | 80.04 | 79.56 | 79.79 | 79.79 | -0.44% | 2,321,985 |
| Oct 24, 2025 | 80.80 | 80.95 | 79.93 | 80.14 | 80.14 | -0.62% | 328,246 |
| Oct 23, 2025 | 81.82 | 81.94 | 80.64 | 80.64 | 80.64 | -1.37% | 3,256,813 |
| Oct 22, 2025 | 82.02 | 82.21 | 80.83 | 81.76 | 81.76 | -1.24% | 1,142,805 |
| Oct 21, 2025 | 83.59 | 83.84 | 82.55 | 82.78 | 82.78 | -1.40% | 1,346,764 |
| Oct 20, 2025 | 84.21 | 85.04 | 83.75 | 83.96 | 83.96 | -1.01% | 1,911,108 |
| Oct 17, 2025 | 82.32 | 85.11 | 82.24 | 84.82 | 84.82 | 1.91% | 2,482,899 |
| Oct 16, 2025 | 81.87 | 83.27 | 76.99 | 83.23 | 83.23 | 9.85% | 3,205,268 |
| Oct 15, 2025 | 75.22 | 76.22 | 74.93 | 75.77 | 75.77 | -0.19% | 1,070,302 |
| Oct 14, 2025 | 75.54 | 76.15 | 74.77 | 75.91 | 75.91 | 0.82% | 1,506,027 |
| Oct 13, 2025 | 75.91 | 75.98 | 75.13 | 75.29 | 75.29 | -0.42% | 1,503,199 |
| Oct 10, 2025 | 74.74 | 76.01 | 74.65 | 75.61 | 75.61 | 0.72% | 1,215,323 |
| Oct 9, 2025 | 74.75 | 75.47 | 74.70 | 75.07 | 75.07 | 0.03% | 1,041,438 |
| Oct 8, 2025 | 74.62 | 75.52 | 74.50 | 75.05 | 75.05 | 0.73% | 993,003 |
| Oct 7, 2025 | 74.76 | 75.00 | 74.14 | 74.51 | 74.51 | 0.46% | 1,225,926 |
| Oct 6, 2025 | 74.06 | 74.37 | 73.69 | 74.17 | 74.17 | -0.04% | 932,165 |
| Oct 3, 2025 | 74.45 | 74.62 | 73.99 | 74.19 | 74.19 | -0.31% | 1,154,979 |
| Oct 2, 2025 | 73.83 | 74.73 | 73.77 | 74.42 | 74.42 | 1.14% | 1,762,378 |
| Oct 1, 2025 | 73.14 | 74.22 | 73.07 | 73.59 | 73.59 | 1.40% | 812,260 |
| Sep 30, 2025 | 72.20 | 73.26 | 72.00 | 72.57 | 72.57 | 0.92% | 1,201,310 |
| Sep 29, 2025 | 71.21 | 72.52 | 70.98 | 71.91 | 71.91 | 1.04% | 572,513 |
| Sep 26, 2025 | 71.04 | 71.66 | 70.91 | 71.17 | 71.17 | -0.19% | 978,849 |
| Sep 25, 2025 | 71.09 | 71.92 | 70.93 | 71.30 | 71.30 | 0.03% | 2,404,752 |
| Sep 24, 2025 | 71.39 | 71.70 | 71.08 | 71.28 | 71.28 | -0.69% | 1,411,753 |
| Sep 23, 2025 | 71.98 | 72.20 | 71.60 | 71.77 | 71.77 | -0.69% | 954,966 |
| Sep 22, 2025 | 72.34 | 72.50 | 71.64 | 72.27 | 72.27 | 1.11% | 1,330,579 |
| Sep 19, 2025 | 71.51 | 72.81 | 71.28 | 71.48 | 71.48 | -0.59% | 1,191,251 |
| Sep 18, 2025 | 71.37 | 72.00 | 71.05 | 71.90 | 71.90 | 0.55% | 2,401,229 |
| Sep 17, 2025 | 72.06 | 73.00 | 71.35 | 71.51 | 71.51 | -0.51% | 597,702 |
| Sep 16, 2025 | 71.86 | 72.13 | 71.68 | 71.88 | 71.88 | -0.10% | 2,763,014 |
| Sep 15, 2025 | 73.09 | 73.14 | 71.95 | 71.95 | 71.95 | -1.40% | 1,285,640 |
| Sep 12, 2025 | 73.62 | 73.72 | 72.97 | 72.97 | 72.97 | -0.93% | 1,555,018 |
| Sep 11, 2025 | 73.75 | 74.10 | 73.38 | 73.65 | 73.65 | 0.12% | 1,847,655 |
| Sep 10, 2025 | 73.88 | 74.02 | 73.19 | 73.56 | 73.56 | 0.03% | 1,786,033 |
| Sep 9, 2025 | 74.59 | 74.74 | 73.47 | 73.54 | 73.54 | -1.86% | 1,844,531 |
| Sep 8, 2025 | 75.12 | 76.00 | 74.50 | 74.93 | 74.93 | -0.74% | 4,247,038 |
| Sep 5, 2025 | 76.12 | 76.13 | 75.11 | 75.49 | 75.49 | -0.67% | 1,881,063 |
| Sep 4, 2025 | 75.13 | 76.42 | 74.91 | 76.00 | 76.00 | 1.61% | 2,114,329 |
| Sep 3, 2025 | 75.17 | 75.28 | 74.58 | 74.80 | 74.80 | -0.18% | 1,433,601 |
| Sep 2, 2025 | 73.69 | 76.99 | 72.80 | 74.93 | 74.93 | -0.86% | 4,697,839 |
| Sep 1, 2025 | 75.44 | 75.96 | 75.28 | 75.58 | 75.58 | 1.04% | 2,368,394 |