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
2026-04-292,797.502,837.002,777.002,798.502,798.502,213
2026-04-282,807.002,820.002,793.002,804.002,804.00789
2026-04-272,808.002,863.002,793.002,837.502,837.502,846
2026-04-242,802.002,831.002,747.002,812.002,812.001,505
2026-04-232,808.002,827.002,787.002,812.002,812.003,735
2026-04-222,850.002,866.002,807.002,843.002,843.004,747
2026-04-212,910.502,928.002,848.002,870.572,870.574,618
2026-04-202,933.002,959.002,892.002,911.772,911.771,068
2026-04-172,883.002,973.002,876.002,966.002,966.004,412
2026-04-162,882.002,919.002,871.002,886.002,886.007,089
2026-04-152,900.502,959.002,842.002,887.002,887.0016,088
2026-04-142,892.002,967.002,868.572,884.662,884.667,853
2026-04-132,804.002,821.002,760.502,792.192,792.1913,469
2026-04-102,779.002,831.002,771.002,830.502,830.508,564
2026-04-092,803.002,815.002,757.502,757.502,757.501,401
2026-04-082,779.002,829.002,722.002,785.502,785.5010,692
2026-04-072,721.002,774.512,669.002,714.642,714.643,242
2026-04-022,695.002,720.002,691.002,696.002,696.0017,552
2026-04-012,705.502,741.002,702.002,704.462,704.4614,702
2026-03-312,688.002,712.002,676.002,686.812,686.816,175
2026-03-302,665.502,707.002,601.002,701.592,701.593,043
2026-03-272,634.502,666.002,631.002,641.002,641.002,410
2026-03-262,657.002,679.002,646.002,653.002,653.005,806
2026-03-252,667.502,711.002,628.002,635.502,635.501,620
2026-03-242,658.002,674.162,627.002,651.182,651.185,847
2026-03-232,591.502,704.002,542.002,655.472,655.478,018
2026-03-202,701.502,717.002,676.002,709.432,708.7110,427
2026-03-192,761.002,778.002,700.462,709.522,708.8019,259
2026-03-182,824.502,830.002,774.002,798.572,797.8322,879
2026-03-172,775.002,827.002,756.002,811.642,810.8910,097
2026-03-162,790.502,850.002,789.002,814.422,813.678,598
2026-03-132,778.002,823.002,765.502,808.882,808.132,876
2026-03-122,743.502,797.002,716.002,786.002,785.263,610
2026-03-112,816.002,830.002,742.002,762.852,762.1196,321
2026-03-102,914.502,930.002,827.592,927.042,926.2720,648
2026-03-092,865.502,934.002,832.962,855.432,854.676,136
2026-03-062,899.002,915.002,845.002,880.002,879.232,320
2026-03-052,954.502,960.002,899.422,913.182,912.4112,864
2026-03-042,993.503,000.002,914.502,942.042,941.2625,752
2026-03-033,019.003,082.002,960.002,960.412,959.623,193
2026-03-023,085.003,107.003,028.003,049.053,048.2423,724
2026-02-273,055.003,108.003,050.003,092.313,091.493,067
2026-02-263,040.003,076.003,021.003,058.873,058.056,227
2026-02-253,095.003,112.003,032.003,045.463,044.653,787
2026-02-243,070.003,190.003,070.003,139.573,138.736,188
2026-02-233,040.003,065.003,018.003,054.463,053.653,108
2026-02-203,010.003,036.002,992.003,029.393,028.596,687
2026-02-193,005.003,010.002,978.002,988.302,987.507,012
2026-02-183,049.003,058.002,980.003,020.303,019.5010,315
2026-02-173,051.003,084.502,981.003,081.693,080.871,608
2026-02-163,064.503,079.313,040.003,040.003,039.191,920
2026-02-133,064.503,103.003,028.003,080.213,079.3918,475
2026-02-123,078.503,095.003,034.003,066.953,066.1311,981
2026-02-113,108.503,138.503,047.003,089.813,088.9910,493
2026-02-103,025.503,115.003,021.003,101.313,100.492,201
2026-02-093,086.003,101.003,048.003,059.283,058.469,819
2026-02-063,085.003,110.003,056.003,094.673,093.855,058
2026-02-053,094.003,104.003,053.463,082.383,081.569,195
2026-02-042,983.503,097.002,980.003,068.393,067.5711,003
2026-02-033,007.003,022.002,940.002,951.042,950.262,903
← NewerPage 3 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.