Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-243,180.503,210.003,151.003,175.003,175.0016,707
2026-07-233,286.003,299.003,130.003,177.003,177.0030,219
2026-07-223,323.003,421.003,317.003,378.003,378.009,681
2026-07-213,388.503,410.003,353.913,365.003,365.008,612
2026-07-203,389.503,405.003,371.003,401.513,401.518,595
2026-07-173,390.503,432.623,390.103,419.003,419.0012,533
2026-07-163,371.003,405.003,354.003,367.003,367.006,704
2026-07-153,365.003,390.053,297.003,355.503,355.502,619
2026-07-143,418.003,437.003,333.003,395.003,395.006,991
2026-07-133,413.003,443.003,400.003,419.663,419.66352
2026-07-103,423.503,444.783,342.003,423.503,423.5010,445
2026-07-093,433.503,450.003,394.003,426.503,426.5011,900
2026-07-083,510.503,549.003,413.003,457.003,457.0011,555
2026-07-073,490.003,544.523,484.003,536.003,536.002,917
2026-07-063,502.503,532.003,433.003,452.003,452.006,034
2026-07-033,507.503,510.003,456.503,495.003,495.006,284
2026-07-023,438.503,508.003,420.003,496.003,496.008,393
2026-07-013,428.503,454.003,389.003,428.503,428.5012,838
2026-06-303,415.003,423.003,378.003,395.203,395.202,326
2026-06-293,379.003,417.003,364.003,412.003,412.007,821
2026-06-263,441.003,449.003,374.003,418.003,418.003,209
2026-06-253,388.503,437.003,383.003,395.503,395.506,154
2026-06-243,275.003,423.513,275.003,391.503,391.5012,790
2026-06-233,234.503,278.003,205.003,265.403,265.405,819
2026-06-223,243.003,253.003,210.503,245.003,245.0036,508
2026-06-193,212.003,269.003,200.403,236.503,236.5012,109
2026-06-183,177.003,210.003,145.903,178.003,178.003,022
2026-06-173,178.003,205.003,160.003,180.503,180.5011,173
2026-06-163,204.003,210.503,177.003,185.363,185.361,886
2026-06-153,215.003,240.503,181.503,190.403,190.406,180
2026-06-123,157.003,201.003,157.003,175.003,175.0012,127
2026-06-113,147.503,172.003,135.003,135.003,135.008,045
2026-06-103,153.503,161.003,118.003,150.503,150.5095,748
2026-06-092,991.503,161.002,986.003,139.563,139.5613,303
2026-06-082,873.502,928.592,854.002,928.412,928.414,447
2026-06-052,844.002,896.002,840.002,896.002,896.006,804
2026-06-042,812.002,876.002,790.002,856.002,856.0015,079
2026-06-032,831.502,840.002,753.502,782.502,782.501,815
2026-06-022,852.002,877.002,831.432,831.432,831.434,102
2026-06-012,890.002,900.002,839.002,852.062,852.062,811
2026-05-292,944.502,956.002,885.002,934.002,934.0010,233
2026-05-282,927.002,933.002,898.502,932.002,932.002,890
2026-05-272,877.502,950.002,864.002,937.002,937.003,592
2026-05-262,896.002,913.002,861.002,865.572,865.575,775
2026-05-222,831.502,920.002,816.002,916.502,916.503,909
2026-05-212,786.502,832.002,718.002,795.502,795.5010,933
2026-05-202,767.002,791.002,743.172,757.492,757.4917,270
2026-05-192,765.002,786.002,745.002,751.002,751.005,621
2026-05-182,685.002,770.002,662.002,747.112,747.115,089
2026-05-152,686.002,741.002,673.002,705.502,705.5013,554
2026-05-142,666.502,666.502,666.502,666.502,666.500
2026-05-132,751.502,766.002,666.502,666.502,666.5031,630
2026-05-122,766.002,785.002,739.502,741.502,741.503,593
2026-05-112,766.002,781.002,732.002,772.002,772.001,803
2026-05-082,770.002,780.002,713.002,764.002,764.002,044
2026-05-072,785.502,797.002,768.002,788.502,788.5031,033
2026-05-062,763.002,822.002,708.002,804.002,804.0026,927
2026-05-052,760.002,784.002,707.502,735.552,735.556,626
2026-05-012,765.002,765.002,765.002,765.002,765.000
2026-04-302,767.002,785.002,750.002,765.002,765.006,788
← NewerPage 2 of 21 · 1,244 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.