UK markets closed

Givaudan SA (0QPS.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
3,282.70-42.04 (-1.26%)
At close: 06:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,956.503,989.003,918.003,959.063,959.062,928
25 Apr 20244,000.004,007.603,891.003,968.003,968.005,699
24 Apr 20243,966.004,013.003,974.004,003.544,003.542,779
23 Apr 20243,922.003,981.203,908.003,979.003,979.005,733
22 Apr 20243,971.003,974.003,909.003,931.033,931.0323,171
19 Apr 20243,877.503,951.003,857.003,929.503,929.503,121
18 Apr 20243,953.503,953.003,855.003,902.583,902.582,799
17 Apr 20243,876.503,912.003,871.003,888.713,888.7117,848
16 Apr 20243,858.003,896.003,832.003,881.293,881.293,269
15 Apr 20243,915.503,947.003,878.003,903.423,903.4223,941
12 Apr 20244,038.504,046.003,910.004,011.904,011.904,119
11 Apr 20244,049.004,116.003,932.004,023.004,023.003,015
10 Apr 20243,981.504,038.003,956.003,960.373,960.372,042
09 Apr 20243,972.003,997.003,944.003,945.043,945.044,253
08 Apr 20243,949.503,970.173,915.003,945.003,945.001,733
05 Apr 20243,905.503,947.003,892.003,927.003,927.00625
04 Apr 20244,042.004,080.003,928.004,002.404,002.406,025
03 Apr 20244,026.504,076.003,990.794,055.744,055.74127,385
02 Apr 20244,007.004,061.763,985.004,016.004,016.0024,008
28 Mar 20244,020.504,044.003,990.004,003.074,003.0728,158
27 Mar 20244,033.504,059.004,007.004,018.004,018.001,103
26 Mar 20244,073.504,099.824,034.004,034.004,034.002,188
25 Mar 20244,054.004,078.004,026.004,055.504,055.5026,592
25 Mar 202468 Dividend
22 Mar 20244,093.004,115.004,030.004,050.333,982.338,633
21 Mar 20244,122.004,154.004,076.004,103.004,034.12442
20 Mar 20244,088.004,117.004,082.004,104.414,035.501,150
19 Mar 20244,077.504,102.004,041.004,085.004,016.4269,631
18 Mar 20244,000.004,078.003,983.004,043.603,975.7235,679
15 Mar 20243,980.504,037.003,944.004,017.363,949.924,189
14 Mar 20243,982.504,006.003,950.003,968.743,902.111,894
13 Mar 20243,978.004,004.003,944.003,973.403,906.6927,402
12 Mar 20243,954.503,988.003,910.003,976.003,909.251,360
11 Mar 20243,881.003,939.003,877.003,939.003,872.876,136
08 Mar 20243,866.503,912.003,857.003,871.123,806.13176
07 Mar 20243,750.503,869.003,738.003,810.323,746.353,814
06 Mar 20243,714.503,784.673,677.003,736.373,673.658,026
05 Mar 20243,702.503,709.003,672.003,697.413,635.332,222
04 Mar 20243,720.003,729.003,682.003,704.503,642.317,989
01 Mar 20243,720.003,738.003,684.003,713.003,650.6685,349
29 Feb 20243,716.503,750.003,676.003,707.003,644.764,123
28 Feb 20243,738.003,745.003,701.003,712.733,650.403,331
27 Feb 20243,814.003,843.003,737.003,744.753,681.884,400
26 Feb 20243,808.003,851.003,768.003,815.523,751.473,955
23 Feb 20243,763.003,801.003,769.003,792.073,728.413,845
22 Feb 20243,744.503,770.003,708.003,732.373,669.712,382
21 Feb 20243,677.503,785.003,674.003,728.213,665.619,766
20 Feb 20243,723.003,762.003,681.003,741.373,678.561,319
19 Feb 20243,656.003,704.003,634.003,635.003,573.971,750
16 Feb 20243,653.003,691.003,628.003,669.003,607.401,632
15 Feb 20243,683.003,705.003,640.003,678.383,616.621,176
14 Feb 20243,615.003,675.553,593.003,665.003,603.478,391
13 Feb 20243,620.503,650.003,559.003,576.933,516.871,326
12 Feb 20243,580.503,618.003,558.003,581.933,521.791,994
09 Feb 20243,617.003,642.003,584.003,594.503,534.152,559
08 Feb 20243,676.503,690.003,633.003,645.543,584.341,125
07 Feb 20243,622.503,677.003,610.003,644.893,583.70272
06 Feb 20243,614.003,628.003,574.003,597.633,537.233,108
05 Feb 20243,578.003,596.003,553.003,569.503,509.574,040
02 Feb 20243,647.003,655.003,563.003,579.053,518.975,480
01 Feb 20243,572.003,622.003,576.003,585.583,525.386,636
31 Jan 20243,630.503,658.003,598.003,609.363,548.764,436
30 Jan 20243,680.003,693.003,603.003,641.003,579.874,052
29 Jan 20243,613.003,689.003,604.633,685.743,623.866,297
26 Jan 20243,578.003,659.003,553.003,637.953,576.875,003
25 Jan 20243,420.503,593.003,297.003,564.493,504.6421,906
24 Jan 20243,308.503,331.003,289.003,300.003,244.605,262
23 Jan 20243,373.003,373.003,299.003,314.503,258.855,270
22 Jan 20243,374.003,397.003,351.003,369.003,312.443,479
19 Jan 20243,376.003,384.003,322.003,345.843,289.672,536
18 Jan 20243,355.503,360.003,312.003,344.333,288.192,234
17 Jan 20243,368.003,369.003,329.003,355.503,299.162,146
16 Jan 20243,376.003,407.003,368.003,378.343,321.622,013
15 Jan 20243,413.003,427.003,376.003,403.123,345.98626
12 Jan 20243,389.503,402.003,354.003,397.503,340.461,227
11 Jan 20243,403.003,426.003,374.323,385.343,328.502,656
10 Jan 20243,377.003,410.003,362.003,394.343,337.356,183
09 Jan 20243,381.503,398.003,334.003,380.903,324.142,683
08 Jan 20243,332.003,356.683,291.003,332.333,276.394,050
05 Jan 20243,344.503,366.003,298.003,334.503,278.524,698
04 Jan 20243,418.003,433.003,356.003,397.003,339.974,729
03 Jan 20243,445.003,455.003,386.003,444.603,386.7713,730
02 Jan 2024------
29 Dec 20233,453.003,487.003,422.003,480.003,421.581,164
28 Dec 20233,487.003,491.003,442.003,449.833,391.921,078
27 Dec 20233,480.003,509.003,450.003,471.073,412.801,309
22 Dec 20233,455.003,500.003,452.003,466.223,408.036,777
21 Dec 20233,486.003,513.003,464.163,471.353,413.07913
20 Dec 20233,474.503,504.003,454.003,492.523,433.891,567
19 Dec 20233,489.003,525.003,470.003,492.273,433.642,871
18 Dec 20233,451.003,494.003,431.003,477.953,419.5620,066
15 Dec 20233,294.003,485.003,150.003,465.123,406.948,907
14 Dec 20233,502.503,508.003,404.003,498.003,439.273,915
13 Dec 20233,457.003,512.003,429.003,487.003,428.465,272
12 Dec 20233,428.503,459.003,404.003,450.003,392.082,601
11 Dec 20233,378.003,425.003,367.003,412.343,355.056,909
08 Dec 20233,368.003,396.003,341.003,360.633,304.211,870
07 Dec 20233,348.503,397.003,341.003,352.003,295.723,891
06 Dec 20233,295.003,385.003,272.003,366.913,310.391,993
05 Dec 20233,306.503,317.003,280.003,292.003,236.734,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...