Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-083,058.003,070.002,986.002,997.002,994.49900
2022-12-073,050.003,066.003,020.003,052.003,049.441,944
2022-12-063,107.003,129.003,045.003,045.393,042.848,827
2022-12-053,150.003,176.003,113.003,119.563,116.956,716
2022-12-023,177.003,229.973,145.003,167.373,164.712,332
2022-12-013,167.003,269.003,150.003,184.323,181.655,004
2022-11-303,150.003,199.003,130.003,166.323,163.6719,260
2022-11-293,240.003,240.003,121.003,144.463,141.823,057
2022-11-283,249.003,269.003,223.003,245.003,242.287,198
2022-11-253,251.003,261.003,233.003,239.393,236.673,867
2022-11-243,179.003,261.003,179.003,252.003,249.275,099
2022-11-233,124.003,200.003,100.003,192.323,189.646,583
2022-11-223,099.003,134.003,086.003,119.383,116.765,879
2022-11-213,190.003,190.003,102.003,145.873,143.233,838
2022-11-183,204.003,230.003,164.003,204.363,201.672,044
2022-11-173,200.003,214.003,157.003,196.003,193.322,563
2022-11-163,270.003,270.003,162.003,184.003,181.331,027
2022-11-153,274.003,339.003,274.003,276.003,273.254,971
2022-11-143,340.003,340.003,285.003,300.003,297.2311,936
2022-11-113,249.003,318.003,231.003,292.503,289.7414,375
2022-11-103,015.003,221.002,973.003,215.003,212.307,990
2022-11-092,938.003,028.002,938.002,965.132,962.653,355
2022-11-082,875.002,977.002,840.002,964.402,961.928,920
2022-11-072,910.002,913.002,850.002,885.432,883.013,649
2022-11-042,840.002,955.002,840.002,910.602,908.166,121
2022-11-032,896.002,918.772,822.002,842.932,840.552,990
2022-11-022,947.002,979.002,914.002,936.372,933.914,715
2022-11-012,986.003,035.002,924.002,948.142,945.675,046
2022-10-313,037.003,053.002,986.002,990.002,987.494,095
2022-10-283,010.003,040.003,010.003,036.893,034.3533,442
2022-10-273,074.003,077.003,025.003,052.003,049.441,452
2022-10-263,081.003,100.003,015.003,050.423,047.864,073
2022-10-253,001.003,079.002,960.003,057.023,054.463,106
2022-10-242,957.003,003.002,947.002,975.902,973.41987
2022-10-212,938.002,938.002,883.002,912.422,909.982,096
2022-10-202,925.002,957.002,895.002,952.562,950.081,441
2022-10-192,929.002,964.002,918.002,920.002,917.557,283
2022-10-182,933.002,995.002,926.002,969.682,967.195,116
2022-10-172,832.002,927.002,808.002,833.002,830.621,617
2022-10-142,838.002,922.002,829.002,853.302,850.914,844
2022-10-132,810.002,846.002,674.002,781.582,779.2516,092
2022-10-122,838.002,896.002,790.992,832.572,830.209,481
2022-10-112,859.002,859.002,780.002,824.002,821.6313,035
2022-10-102,949.003,035.002,949.003,030.003,027.4610,599
2022-10-073,027.003,055.002,970.002,980.402,977.9111,070
2022-10-063,083.003,102.003,016.003,041.713,039.165,577
2022-10-053,071.003,071.003,032.003,044.393,041.844,632
2022-10-043,019.003,092.003,007.003,064.003,061.433,244
2022-10-033,003.003,005.002,913.002,969.522,967.0311,634
2022-09-302,925.003,009.002,925.003,001.542,999.033,951
2022-09-292,976.002,982.002,887.002,920.002,917.557,487
2022-09-282,883.002,961.002,883.002,947.442,944.977,479
2022-09-272,976.003,019.002,927.002,947.002,944.539,628
2022-09-263,001.003,030.002,932.002,952.302,949.8211,197
2022-09-232,859.002,980.002,854.002,935.502,933.047,960
2022-09-222,890.003,013.002,873.002,974.192,971.693,766
2022-09-212,889.002,950.002,889.002,932.672,930.214,360
2022-09-202,939.002,955.002,896.002,911.572,909.1327,800
2022-09-162,949.002,984.002,919.002,921.832,919.386,218
2022-09-153,007.003,041.002,962.002,963.302,960.8110,711
← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-230.7200 GBX
2025-03-230.7000 GBX
2024-03-250.6800 GBX
2023-03-270.6700 GBX
2022-03-280.6600 GBX
2021-03-290.6400 GBX
2020-03-270.6200 GBX
2019-04-010.6000 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.