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
2026-02-023,016.003,031.002,977.002,977.452,976.663,002
2026-01-302,954.503,001.502,948.002,988.002,987.215,300
2026-01-292,980.503,011.002,895.002,925.422,924.6420,199
2026-01-283,121.003,141.193,100.003,133.003,132.174,477
2026-01-273,157.503,169.003,126.003,148.893,148.059,323
2026-01-263,179.003,198.003,134.003,162.253,161.415,451
2026-01-233,169.003,200.003,133.003,143.203,142.362,927
2026-01-223,193.503,197.003,134.033,171.053,170.216,943
2026-01-213,136.003,173.003,116.003,152.103,151.271,952
2026-01-203,123.003,138.003,108.003,122.303,121.478,355
2026-01-193,181.503,188.003,125.003,140.303,139.472,514
2026-01-163,209.003,220.003,182.003,188.323,187.4710,226
2026-01-153,224.503,234.003,198.003,216.363,215.509,081
2026-01-143,211.003,230.003,184.003,214.863,214.015,357
2026-01-133,208.003,225.003,182.003,196.053,195.202,104
2026-01-123,196.503,235.003,184.003,195.993,195.144,119
2026-01-093,156.003,205.003,156.003,184.473,183.624,586
2026-01-083,130.003,172.003,109.003,151.993,151.158,463
2026-01-073,166.003,172.003,097.003,120.253,119.425,276
2026-01-063,124.003,161.003,104.003,136.373,135.548,589
2026-01-053,141.503,160.003,062.003,102.893,102.074,489
2025-12-303,137.003,155.503,127.003,145.643,144.80671
2025-12-293,143.503,180.003,136.003,160.053,159.21640
2025-12-233,134.003,148.003,125.003,134.053,133.221,007
2025-12-223,131.003,138.003,107.003,125.773,124.9412,862
2025-12-193,136.003,160.003,122.003,138.623,137.798,747
2025-12-183,114.503,157.503,113.003,144.603,143.7626,624
2025-12-173,108.503,140.003,085.173,116.383,115.553,836
2025-12-163,135.003,149.003,102.003,108.003,107.1717,486
2025-12-153,092.003,152.003,085.003,135.333,134.507,516
2025-12-123,045.003,098.003,040.003,073.933,073.124,390
2025-12-113,321.003,330.003,016.003,049.313,048.499,621
2025-12-103,294.003,308.003,259.003,305.003,304.129,130
2025-12-093,298.003,329.883,292.003,317.793,316.901,770
2025-12-083,342.503,349.003,300.003,302.003,301.1210,754
2025-12-053,339.003,361.003,325.003,328.833,327.94412
2025-12-043,328.003,381.003,295.003,341.333,340.443,560
2025-12-033,334.003,385.503,301.003,342.333,341.442,840
2025-12-023,363.003,419.003,316.983,336.673,335.782,748
2025-12-013,381.503,402.003,357.343,381.853,380.959,111
2025-11-283,331.003,387.003,327.003,377.003,376.107,056
2025-11-273,333.003,348.003,306.003,319.053,318.173,108
2025-11-263,314.503,343.423,287.003,342.333,341.4533,929
2025-11-253,323.003,336.003,292.003,322.673,321.792,470
2025-11-243,361.003,371.503,327.003,347.143,346.2515,606
2025-11-213,252.003,333.003,250.003,307.003,306.122,172
2025-11-203,280.003,280.003,244.003,247.003,246.146,467
2025-11-193,306.503,309.003,255.003,265.323,264.4517,498
2025-11-183,291.003,321.003,286.503,314.053,313.17844
2025-11-173,412.003,414.003,321.343,321.343,320.451,751
2025-11-143,462.503,469.003,396.003,397.343,396.44939
2025-11-133,521.003,524.003,439.003,487.053,486.131,324
2025-11-123,434.503,466.433,432.003,448.333,447.423,418
2025-11-113,444.003,457.003,409.003,435.313,434.402,031
2025-11-103,360.003,377.003,343.503,368.933,368.033,373
2025-11-073,346.503,362.003,311.003,340.213,339.323,441
2025-11-063,326.003,349.003,311.003,315.003,314.121,514
2025-11-053,277.503,326.003,271.003,318.843,317.951,770
2025-11-043,256.003,275.643,250.003,274.053,273.182,840
2025-11-033,290.003,295.003,254.003,268.853,267.981,006
← NewerPage 4 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.