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
2025-05-124,056.004,056.003,953.003,977.003,975.94448
2025-05-094,007.004,032.003,996.004,013.004,011.93235
2025-05-083,984.504,010.003,980.003,995.433,994.374,925
2025-05-074,011.004,023.003,982.003,986.003,984.94357
2025-05-064,031.504,062.004,020.004,032.004,030.93502
2025-05-023,989.504,058.003,970.004,027.694,026.625,115
2025-04-303,921.003,982.003,919.003,981.593,980.535,224
2025-04-293,880.003,954.003,876.003,944.003,942.951,436
2025-04-283,863.503,879.003,847.003,859.003,857.971,670
2025-04-253,858.003,893.003,858.003,885.503,884.47881
2025-04-243,767.003,862.003,764.003,850.333,849.31288
2025-04-233,803.003,859.003,775.003,822.003,820.981,226
2025-04-223,794.503,804.003,744.003,781.893,780.88771
2025-04-173,745.503,778.003,723.003,757.673,756.671,844
2025-04-163,750.503,758.003,709.503,733.243,732.251,657
2025-04-153,767.003,774.003,738.003,750.753,749.755,161
2025-04-143,770.003,775.003,731.003,738.503,737.51690
2025-04-113,694.003,753.003,646.003,709.193,708.201,377
2025-04-103,876.503,900.003,668.003,709.123,708.131,620
2025-04-093,494.003,575.003,443.003,551.003,550.063,221
2025-04-083,526.003,600.003,486.003,544.333,543.395,612
2025-04-073,670.503,682.003,518.003,582.793,581.831,072
2025-04-043,846.003,967.003,825.003,830.003,828.983,539
2025-04-033,703.503,860.003,699.003,819.823,818.81783
2025-04-023,786.503,825.003,767.003,787.983,786.976,312
2025-04-013,812.003,842.003,807.003,823.003,821.982,455
2025-03-313,811.003,833.003,793.003,816.003,814.9915,727
2025-03-283,807.003,842.003,788.003,833.003,831.9820,199
2025-03-273,792.503,815.003,776.003,800.003,798.992,223
2025-03-263,798.503,801.003,740.003,768.693,767.69388
2025-03-253,846.003,854.003,775.003,804.083,803.07661
2025-03-243,863.503,878.003,807.503,812.003,810.99479
2025-03-214,031.504,041.003,899.003,915.503,913.769,308
2025-03-203,950.504,033.003,948.004,028.004,026.21800
2025-03-193,974.003,979.003,949.003,977.003,975.231,622
2025-03-183,976.003,988.003,940.003,988.003,986.237,690
2025-03-173,981.503,998.003,924.003,972.443,970.6792,122
2025-03-144,043.004,057.003,943.003,993.003,991.231,088
2025-03-134,037.004,109.004,037.004,054.004,052.2031,821
2025-03-123,986.504,067.003,981.004,006.194,004.411,334
2025-03-114,057.004,083.003,971.003,984.203,982.426,751
2025-03-104,029.504,091.003,996.004,036.334,034.5494,310
2025-03-073,929.004,005.003,912.003,968.003,966.248,082
2025-03-063,941.503,947.003,875.003,925.003,923.261,918
2025-03-054,089.004,100.003,965.003,988.503,986.73479
2025-03-044,078.504,114.004,056.004,067.004,065.191,494
2025-03-034,032.504,089.004,017.004,072.004,070.19535
2025-02-283,986.504,060.003,981.004,050.004,048.209,185
2025-02-274,028.504,037.003,995.004,023.004,021.211,204
2025-02-263,973.004,066.003,969.004,026.004,024.21331
2025-02-253,985.504,009.003,954.003,988.003,986.234,500
2025-02-243,941.504,005.003,920.003,988.003,986.231,947
2025-02-213,909.503,927.003,880.003,890.503,888.77230
2025-02-203,918.503,921.003,888.003,888.003,886.27581
2025-02-193,991.504,004.003,921.003,953.503,951.741,024
2025-02-184,030.004,030.003,986.004,003.674,001.894,301
2025-02-174,030.504,075.004,013.004,029.804,028.015,974
2025-02-144,030.504,059.003,966.004,001.673,999.89882
2025-02-133,869.503,944.003,818.003,875.753,874.035,908
2025-02-123,844.003,863.003,821.003,833.333,831.637,831
← NewerPage 7 of 21 · 1,241 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.