Nestlé S.A. (LON:0QR4)
London · Delayed Price · Currency is GBP · Price in CHF 74.19
-0.23 (-0.31%)
At close: Oct 3, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 74.73 | 75.69 | 74.63 | 74.80 | 74.80 | 0.07% | 1,138,416 |
| 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 |