Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0QPS.LSE stock page

Givaudan SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-033,290.003,295.003,254.003,268.853,267.981,006
2025-10-313,309.503,335.333,289.003,304.653,303.77992
2025-10-303,356.503,361.003,290.003,348.683,347.793,090
2025-10-293,419.003,430.003,341.333,363.343,362.441,559
2025-10-283,451.003,454.003,412.973,450.053,449.142,522
2025-10-273,518.503,528.003,464.003,474.683,473.761,225
2025-10-243,556.503,569.003,528.003,540.183,539.241,321
2025-10-233,574.003,590.003,540.003,544.003,543.0611,780
2025-10-223,589.503,592.003,541.003,557.373,556.431,343
2025-10-213,567.003,589.003,547.003,585.363,584.412,195
2025-10-203,550.003,582.003,550.003,571.663,570.713,147
2025-10-173,531.003,570.003,502.003,524.003,523.068,659
2025-10-163,450.003,551.003,433.003,539.003,538.067,182
2025-10-153,389.003,452.503,389.003,444.053,443.143,085
2025-10-143,432.503,440.003,379.003,394.963,394.055,130
2025-10-133,370.003,382.003,330.003,357.053,356.164,447
2025-10-103,382.503,403.503,341.003,356.713,355.8217,717
2025-10-093,373.003,408.003,356.003,387.273,386.374,866
2025-10-083,271.503,396.003,252.003,387.573,386.675,452
2025-10-073,238.503,344.003,229.003,300.663,299.783,102
2025-10-063,251.003,262.003,223.003,236.773,235.902,299
2025-10-033,243.003,262.003,215.003,254.003,253.142,760
2025-10-023,215.003,254.003,211.003,236.003,235.1425,922
2025-10-013,207.003,246.003,207.003,212.803,211.944,346
2025-09-303,205.003,238.003,180.003,231.523,230.664,782
2025-09-293,221.503,233.003,201.503,218.083,217.221,529
2025-09-263,182.503,206.003,175.003,201.053,200.201,821
2025-09-253,229.503,235.003,185.363,186.003,185.156,893
2025-09-243,246.003,258.003,218.503,234.653,233.797,711
2025-09-233,278.503,313.003,267.003,269.653,268.7914,299
2025-09-223,307.503,327.003,269.103,269.103,268.246,620
2025-09-193,303.503,346.003,300.003,315.003,314.126,680
2025-09-183,308.503,331.003,290.003,330.863,329.982,210
2025-09-173,343.503,344.003,302.503,330.483,329.593,117
2025-09-163,388.503,409.003,322.003,364.673,363.784,641
2025-09-153,428.503,441.003,394.003,394.683,393.784,152
2025-09-123,436.503,446.003,409.003,413.763,412.85681
2025-09-113,419.003,434.003,397.003,434.003,433.097,919
2025-09-103,529.003,533.003,399.003,405.173,404.274,802
2025-09-093,540.503,554.003,525.003,533.463,532.523,619
2025-09-083,503.503,513.003,488.003,497.673,496.749,201
2025-09-053,469.003,517.173,469.003,511.053,510.122,389
2025-09-043,437.503,542.913,429.003,467.213,466.296,646
2025-09-033,419.003,448.003,400.003,406.283,405.3716,237
2025-09-023,383.503,436.003,380.003,398.503,397.604,040
2025-09-013,376.003,407.003,365.003,392.723,391.821,496
2025-08-293,381.503,397.003,370.003,386.003,385.101,025
2025-08-283,388.503,394.003,367.003,381.003,380.101,632
2025-08-273,326.003,395.003,301.003,351.753,350.862,728
2025-08-263,404.003,434.003,395.003,415.333,414.433,799
2025-08-223,418.003,440.003,418.003,428.333,427.42584
2025-08-213,446.003,452.003,404.503,412.003,411.093,725
2025-08-203,392.503,470.003,375.003,460.003,459.081,494
2025-08-193,343.503,382.503,333.003,337.003,336.11609
2025-08-183,335.003,346.003,327.003,342.003,341.11498
2025-08-153,326.003,335.003,303.003,319.003,318.125,046
2025-08-143,378.003,389.003,313.003,330.003,329.123,989
2025-08-133,370.003,386.003,319.003,337.403,336.513,082
2025-08-123,386.503,391.003,342.003,357.003,356.118,973
2025-08-113,406.003,412.003,362.003,366.003,365.11230
← NewerPage 5 of 21 · 1,245 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.