Canada markets open in 8 hours 9 minutes

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:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20244,186.504,213.004,156.004,198.004,198.00674
May 21, 20244,170.004,204.004,138.004,170.004,170.001,949
May 20, 2024------
May 17, 20244,117.504,180.004,102.004,165.004,165.007,065
May 16, 20244,104.504,134.004,093.004,107.004,107.00240
May 15, 20244,063.504,123.004,033.004,112.364,112.361,173
May 14, 20244,081.004,118.004,031.004,080.004,080.00297
May 13, 20244,061.504,104.004,031.004,082.674,082.67267
May 10, 20244,094.004,127.004,048.004,060.004,060.00555
May 09, 2024------
May 08, 20244,076.504,100.004,063.004,080.004,080.001,814
May 07, 20243,975.004,072.003,964.004,072.004,072.00457
May 03, 20243,966.004,032.003,936.004,025.504,025.50204
May 02, 20243,925.003,991.003,892.003,961.003,961.00457
May 01, 20243,946.003,946.003,946.003,946.003,946.0030
Apr 30, 20243,945.503,969.003,930.003,945.503,945.509,340
Apr 29, 20243,968.003,980.003,944.003,946.003,946.0084
Apr 26, 20243,956.503,989.003,918.003,959.063,959.062,928
Apr 25, 20244,000.004,007.603,891.003,968.003,968.005,699
Apr 24, 20243,966.004,013.003,974.004,003.544,003.542,779
Apr 23, 20243,922.003,981.203,908.003,979.003,979.005,733
Apr 22, 20243,971.003,974.003,909.003,931.033,931.0323,171
Apr 19, 20243,877.503,951.003,857.003,929.503,929.503,121
Apr 18, 20243,953.503,953.003,855.003,902.583,902.582,799
Apr 17, 20243,876.503,912.003,871.003,888.713,888.7117,848
Apr 16, 20243,858.003,896.003,832.003,881.293,881.293,269
Apr 15, 20243,915.503,947.003,878.003,903.423,903.4223,941
Apr 12, 20244,038.504,046.003,910.004,011.904,011.904,119
Apr 11, 20244,049.004,116.003,932.004,023.004,023.003,015
Apr 10, 20243,981.504,038.003,956.003,960.373,960.372,042
Apr 09, 20243,972.003,997.003,944.003,945.043,945.044,253
Apr 08, 20243,949.503,970.173,915.003,945.003,945.001,733
Apr 05, 20243,905.503,947.003,892.003,927.003,927.00625
Apr 04, 20244,042.004,080.003,928.004,002.404,002.406,025
Apr 03, 20244,026.504,076.003,990.794,055.744,055.74127,385
Apr 02, 20244,007.004,061.763,985.004,016.004,016.0024,008
Mar 28, 20244,020.504,044.003,990.004,003.074,003.0728,158
Mar 27, 20244,033.504,059.004,007.004,018.004,018.001,103
Mar 26, 20244,073.504,099.824,034.004,034.004,034.002,188
Mar 25, 20244,054.004,078.004,026.004,055.504,055.5026,592
Mar 25, 202468 Dividend
Mar 22, 20244,093.004,115.004,030.004,050.333,982.338,633
Mar 21, 20244,122.004,154.004,076.004,103.004,034.12442
Mar 20, 20244,088.004,117.004,082.004,104.414,035.501,150
Mar 19, 20244,077.504,102.004,041.004,085.004,016.4269,631
Mar 18, 20244,000.004,078.003,983.004,043.603,975.7235,679
Mar 15, 20243,980.504,037.003,944.004,017.363,949.924,189
Mar 14, 20243,982.504,006.003,950.003,968.743,902.111,894
Mar 13, 20243,978.004,004.003,944.003,973.403,906.6927,402
Mar 12, 20243,954.503,988.003,910.003,976.003,909.251,360
Mar 11, 20243,881.003,939.003,877.003,939.003,872.876,136
Mar 08, 20243,866.503,912.003,857.003,871.123,806.13176
Mar 07, 20243,750.503,869.003,738.003,810.323,746.353,814
Mar 06, 20243,714.503,784.673,677.003,736.373,673.658,026
Mar 05, 20243,702.503,709.003,672.003,697.413,635.332,222
Mar 04, 20243,720.003,729.003,682.003,704.503,642.317,989
Mar 01, 20243,720.003,738.003,684.003,713.003,650.6685,349
Feb 29, 20243,716.503,750.003,676.003,707.003,644.764,123
Feb 28, 20243,738.003,745.003,701.003,712.733,650.403,331
Feb 27, 20243,814.003,843.003,737.003,744.753,681.884,400
Feb 26, 20243,808.003,851.003,768.003,815.523,751.473,955
Feb 23, 20243,763.003,801.003,769.003,792.073,728.413,845
Feb 22, 20243,744.503,770.003,708.003,732.373,669.712,382
Feb 21, 20243,677.503,785.003,674.003,728.213,665.619,766
Feb 20, 20243,723.003,762.003,681.003,741.373,678.561,319
Feb 19, 20243,656.003,704.003,634.003,635.003,573.971,750
Feb 16, 20243,653.003,691.003,628.003,669.003,607.401,632
Feb 15, 20243,683.003,705.003,640.003,678.383,616.621,176
Feb 14, 20243,615.003,675.553,593.003,665.003,603.478,391
Feb 13, 20243,620.503,650.003,559.003,576.933,516.871,326
Feb 12, 20243,580.503,618.003,558.003,581.933,521.791,994
Feb 09, 20243,617.003,642.003,584.003,594.503,534.152,559
Feb 08, 20243,676.503,690.003,633.003,645.543,584.341,125
Feb 07, 20243,622.503,677.003,610.003,644.893,583.70272
Feb 06, 20243,614.003,628.003,574.003,597.633,537.233,108
Feb 05, 20243,578.003,596.003,553.003,569.503,509.574,040
Feb 02, 20243,647.003,655.003,563.003,579.053,518.975,480
Feb 01, 20243,572.003,622.003,576.003,585.583,525.386,636
Jan 31, 20243,630.503,658.003,598.003,609.363,548.764,436
Jan 30, 20243,680.003,693.003,603.003,641.003,579.874,052
Jan 29, 20243,613.003,689.003,604.633,685.743,623.866,297
Jan 26, 20243,578.003,659.003,553.003,637.953,576.875,003
Jan 25, 20243,420.503,593.003,297.003,564.493,504.6421,906
Jan 24, 20243,308.503,331.003,289.003,300.003,244.605,262
Jan 23, 20243,373.003,373.003,299.003,314.503,258.855,270
Jan 22, 20243,374.003,397.003,351.003,369.003,312.443,479
Jan 19, 20243,376.003,384.003,322.003,345.843,289.672,536
Jan 18, 20243,355.503,360.003,312.003,344.333,288.192,234
Jan 17, 20243,368.003,369.003,329.003,355.503,299.162,146
Jan 16, 20243,376.003,407.003,368.003,378.343,321.622,013
Jan 15, 20243,413.003,427.003,376.003,403.123,345.98626
Jan 12, 20243,389.503,402.003,354.003,397.503,340.461,227
Jan 11, 20243,403.003,426.003,374.323,385.343,328.502,656
Jan 10, 20243,377.003,410.003,362.003,394.343,337.356,183
Jan 09, 20243,381.503,398.003,334.003,380.903,324.142,683
Jan 08, 20243,332.003,356.683,291.003,332.333,276.394,050
Jan 05, 20243,344.503,366.003,298.003,334.503,278.524,698
Jan 04, 20243,418.003,433.003,356.003,397.003,339.974,729
Jan 03, 20243,445.003,455.003,386.003,444.603,386.7713,730
Jan 02, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...