Nestlé S.A. (LON:0QR4)
London · Delayed Price · Currency is GBP · Price in CHF 74.74
-0.02 (-0.02%)
At close: Aug 29, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 74.73 | 75.69 | 74.63 | 74.80 | 74.80 | 0.07% | 1,138,137 |
| Aug 28, 2025 | 74.33 | 75.07 | 74.26 | 74.75 | 74.75 | 0.56% | 605,837 |
| Aug 27, 2025 | 74.36 | 74.89 | 74.15 | 74.33 | 74.33 | -0.44% | 1,518,811 |
| Aug 26, 2025 | 74.27 | 75.45 | 74.20 | 74.66 | 74.66 | -0.29% | 1,449,183 |
| Aug 25, 2025 | 75.49 | 75.53 | 74.80 | 74.88 | 74.88 | -1.42% | 156,150 |
| Aug 22, 2025 | 75.85 | 76.03 | 75.30 | 75.96 | 75.96 | - | 964,130 |
| Aug 21, 2025 | 75.98 | 76.14 | 75.58 | 75.95 | 75.95 | 2.48% | 454,991 |
| Aug 20, 2025 | 73.85 | 76.14 | 73.67 | 74.11 | 74.11 | 1.28% | 654,928 |
| Aug 19, 2025 | 72.44 | 73.54 | 72.17 | 73.18 | 73.18 | 1.14% | 555,244 |
| Aug 18, 2025 | 72.38 | 76.40 | 71.95 | 72.35 | 72.35 | -0.12% | 663,466 |
| Aug 15, 2025 | 72.31 | 72.64 | 72.20 | 72.44 | 72.44 | 0.35% | 187,256 |
| Aug 14, 2025 | 72.15 | 72.44 | 71.82 | 72.19 | 72.19 | 0.33% | 598,756 |
| Aug 13, 2025 | 71.75 | 72.46 | 71.60 | 71.95 | 71.95 | -0.33% | 626,679 |
| Aug 12, 2025 | 72.32 | 72.38 | 71.39 | 72.19 | 72.19 | 0.10% | 135,407 |
| Aug 11, 2025 | 72.40 | 72.61 | 71.88 | 72.12 | 72.12 | -0.81% | 177,107 |
| Aug 8, 2025 | 72.52 | 72.79 | 71.83 | 72.71 | 72.71 | 0.88% | 169,685 |
| Aug 7, 2025 | 71.56 | 72.44 | 69.58 | 72.08 | 72.08 | 0.94% | 515,045 |
| Aug 6, 2025 | 71.88 | 72.02 | 71.20 | 71.41 | 71.41 | -0.69% | 456,626 |
| Aug 5, 2025 | 71.32 | 72.31 | 71.15 | 71.90 | 71.90 | 1.14% | 1,775,026 |
| Aug 4, 2025 | 70.41 | 71.70 | 69.92 | 71.09 | 71.09 | 0.81% | 621,555 |
| Aug 1, 2025 | 70.48 | 70.52 | 70.46 | 70.52 | 70.52 | -0.55% | 20,000 |
| Jul 31, 2025 | 71.00 | 71.47 | 70.70 | 70.92 | 70.92 | -1.75% | 1,381,446 |
| Jul 30, 2025 | 72.43 | 72.80 | 71.44 | 72.18 | 72.18 | -0.33% | 772,210 |
| Jul 29, 2025 | 72.11 | 72.70 | 71.84 | 72.42 | 72.42 | -1.07% | 1,043,879 |
| Jul 28, 2025 | 73.25 | 73.60 | 72.31 | 73.21 | 73.21 | 0.56% | 2,169,286 |
| Jul 25, 2025 | 74.05 | 74.09 | 72.33 | 72.80 | 72.80 | -1.93% | 962,279 |
| Jul 24, 2025 | 75.06 | 75.55 | 73.08 | 74.23 | 74.23 | -4.64% | 1,244,180 |
| Jul 23, 2025 | 77.72 | 78.27 | 77.48 | 77.84 | 77.84 | 0.44% | 688,854 |
| Jul 22, 2025 | 76.91 | 77.80 | 76.68 | 77.50 | 77.50 | 0.31% | 620,615 |
| Jul 21, 2025 | 77.24 | 77.43 | 76.71 | 77.26 | 77.26 | -0.14% | 490,185 |
| Jul 18, 2025 | 77.05 | 77.81 | 77.00 | 77.37 | 77.37 | 0.31% | 430,291 |
| Jul 17, 2025 | 77.15 | 77.21 | 76.59 | 77.13 | 77.13 | 0.85% | 223,042 |
| Jul 16, 2025 | 76.60 | 77.22 | 76.45 | 76.48 | 76.48 | -0.14% | 985,653 |
| Jul 15, 2025 | 77.18 | 77.36 | 76.53 | 76.59 | 76.59 | -0.92% | 1,141,866 |
| Jul 14, 2025 | 77.00 | 77.37 | 76.69 | 77.30 | 77.30 | -0.39% | 446,511 |
| Jul 11, 2025 | 77.64 | 77.70 | 76.76 | 77.60 | 77.60 | -0.56% | 274,373 |
| Jul 10, 2025 | 77.86 | 78.27 | 77.10 | 78.04 | 78.04 | -0.71% | 350,134 |
| Jul 9, 2025 | 78.53 | 78.66 | 77.88 | 78.60 | 78.60 | 0.52% | 551,792 |
| Jul 8, 2025 | 78.31 | 78.43 | 77.43 | 78.20 | 78.20 | -0.70% | 480,565 |
| Jul 7, 2025 | 79.42 | 79.48 | 78.23 | 78.75 | 78.75 | -0.66% | 781,263 |
| Jul 4, 2025 | 79.36 | 79.50 | 78.89 | 79.27 | 79.27 | -1.02% | 126,853 |
| Jul 3, 2025 | 79.35 | 80.15 | 79.16 | 80.09 | 80.09 | 1.14% | 174,059 |
| Jul 2, 2025 | 79.25 | 79.72 | 77.50 | 79.19 | 79.19 | 0.51% | 278,259 |
| Jul 1, 2025 | 79.13 | 82.79 | 78.00 | 78.79 | 78.79 | -0.69% | 314,223 |
| Jun 30, 2025 | 79.77 | 79.90 | 78.67 | 79.34 | 79.34 | 0.26% | 337,232 |
| Jun 27, 2025 | 79.57 | 79.88 | 79.05 | 79.13 | 79.13 | -1.02% | 272,919 |
| Jun 26, 2025 | 79.87 | 80.11 | 78.99 | 79.95 | 79.95 | -1.16% | 1,378,799 |
| Jun 25, 2025 | 81.69 | 81.89 | 79.65 | 80.89 | 80.89 | -1.40% | 669,964 |
| Jun 24, 2025 | 82.25 | 82.32 | 81.68 | 82.03 | 82.03 | 0.74% | 201,326 |
| Jun 23, 2025 | 81.13 | 81.70 | 81.00 | 81.43 | 81.43 | -1.33% | 2,290,065 |