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
2025-02-113,841.003,853.003,799.003,824.143,822.446,806
2025-02-103,843.003,860.003,804.003,825.333,823.63712
2025-02-073,911.503,930.003,850.003,882.003,880.27255
2025-02-063,928.003,928.003,868.003,891.003,889.274,058
2025-02-053,912.503,954.003,891.003,930.503,928.756,586
2025-02-043,917.503,935.003,896.003,924.003,922.261,056
2025-02-033,945.503,968.003,925.003,949.123,947.36524
2025-01-314,045.004,045.003,976.003,994.003,992.22621
2025-01-304,007.004,024.003,961.004,006.004,004.228,388
2025-01-294,037.504,039.003,944.153,970.503,968.74638
2025-01-284,007.004,086.003,983.004,042.204,040.401,887
2025-01-273,945.504,050.003,899.004,010.964,009.17914
2025-01-243,820.503,978.003,796.003,832.293,830.587,869
2025-01-233,936.003,954.003,891.003,935.463,933.714,804
2025-01-223,944.503,977.003,941.003,959.303,957.548,465
2025-01-213,960.003,975.003,945.003,962.503,960.747,919
2025-01-203,915.003,963.003,915.003,948.003,946.25784
2025-01-173,909.503,961.003,898.003,927.253,925.50402
2025-01-163,897.003,901.003,850.003,854.003,852.291,065
2025-01-153,847.003,909.003,838.003,873.003,871.28243
2025-01-143,903.503,918.003,841.003,849.723,848.017,441
2025-01-133,881.003,891.003,858.003,882.183,880.46475
2025-01-103,932.003,943.003,894.003,928.003,926.25256
2025-01-093,887.003,941.003,873.003,918.503,916.763,254
2025-01-083,894.003,912.003,860.003,877.193,875.4613,703
2025-01-073,885.003,918.003,874.003,879.333,877.61218
2025-01-063,955.503,971.003,841.003,874.003,872.28898
2025-01-033,994.503,998.003,926.003,933.003,931.25426
2024-12-303,971.003,983.003,943.003,966.003,964.248,620
2024-12-273,944.503,987.003,931.003,977.833,976.07263
2024-12-233,913.503,967.003,907.003,950.903,949.144,868
2024-12-203,874.503,925.003,871.003,917.003,915.262,707
2024-12-193,895.003,931.003,891.003,913.803,912.061,381
2024-12-184,074.504,087.003,961.003,993.863,992.0944,324
2024-12-174,019.004,109.004,000.004,055.044,053.243,470
2024-12-164,014.004,047.004,001.154,042.004,040.20474
2024-12-134,036.504,045.004,011.004,021.004,019.21230
2024-12-124,016.004,077.003,927.004,041.004,039.201,148
2024-12-113,974.004,050.003,969.004,023.744,021.955,866
2024-12-103,898.003,981.003,898.003,928.003,926.2534,160
2024-12-093,945.503,959.003,892.003,900.803,899.07455
2024-12-063,911.503,948.003,894.003,927.573,925.83235
2024-12-053,905.503,949.003,881.003,896.503,894.77721
2024-12-043,897.003,913.003,854.003,871.303,869.5810,298
2024-12-033,857.003,908.003,844.003,898.083,896.35627
2024-12-023,878.503,903.003,862.003,886.553,884.82625
2024-11-293,865.503,881.003,847.003,871.613,869.89521
2024-11-283,894.003,928.003,835.003,868.003,866.28253
2024-11-273,890.003,900.003,866.003,880.913,879.19269
2024-11-263,913.503,931.003,878.003,878.003,876.28265
2024-11-253,932.003,937.003,877.003,916.003,914.26711
2024-11-223,934.003,973.003,930.003,933.003,931.25468
2024-11-213,869.503,936.003,863.003,919.003,917.26801
2024-11-203,897.003,900.003,830.003,863.003,861.28385
2024-11-193,823.003,870.003,823.003,853.913,852.20987
2024-11-183,785.503,813.003,775.003,796.813,795.121,327
2024-11-153,771.003,802.003,766.003,787.483,785.801,510
2024-11-143,854.003,857.003,821.003,841.003,839.29653
2024-11-133,869.503,873.003,789.003,844.003,842.292,733
2024-11-123,936.003,939.003,887.003,896.003,894.27554
← NewerPage 8 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.