Nestlé SA (GB:0QR4)
LSE:0QR4
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
78.93
79.54
78.76
79.13
79.13
+0.31%
3,795,689
1.58
Apr 09, 2026
79.23
79.29
77.60
78.89
78.89
+0.15%
726,572
0.30
Apr 08, 2026
79.37
79.82
78.07
78.77
78.77
+0.12%
9,440,972
4.10
Apr 07, 2026
78.64
82.31
78.09
78.67
78.67
<+0.01%
12,190,880
5.68
Apr 06, 2026
78.67
78.96
77.01
78.67
78.67
0.00%
0
0.00
Apr 03, 2026
78.67
78.96
77.01
78.67
78.67
0.00%
0
0.00
Apr 02, 2026
78.46
78.96
77.01
78.67
78.67
+0.35%
6,356,700
2.79
Apr 01, 2026
79.13
79.14
77.41
78.39
78.39
<+0.01%
18,375,570
9.24
Mar 31, 2026
78.67
79.13
77.95
78.39
78.39
+0.82%
488,783
0.25
Mar 30, 2026
76.80
78.09
76.46
77.75
77.75
+2.02%
1,154,043
0.59
Mar 27, 2026
76.25
79.08
75.60
76.21
76.21
+0.01%
658,881
0.34
Mar 26, 2026
76.75
78.23
75.26
76.20
76.20
-0.76%
435,469
0.22
Mar 25, 2026
76.81
79.41
76.33
76.78
76.78
+0.85%
592,048
0.30
Mar 24, 2026
75.42
76.93
75.10
76.13
76.13
+1.73%
878,239
0.45
Mar 23, 2026
74.80
76.11
74.37
74.84
74.84
-1.57%
3,717,472
1.98
Mar 20, 2026
76.75
76.96
75.86
76.03
76.03
-1.02%
1,633,924
0.87
Mar 19, 2026
76.91
77.59
76.59
76.81
76.81
-2.68%
2,755,034
1.48
Mar 18, 2026
80.65
82.21
77.46
78.93
78.93
-2.37%
1,727,114
0.92
Mar 17, 2026
80.74
81.16
77.61
80.84
80.84
+0.27%
1,781,968
0.96
Mar 16, 2026
80.60
80.99
80.40
80.63
80.63
+1.55%
7,277,724
4.02
Mar 13, 2026
79.99
81.12
79.13
79.40
79.40
-0.88%
1,500,184
0.83
Mar 12, 2026
79.58
80.53
76.53
80.10
80.10
+1.80%
779,874
0.43
Mar 11, 2026
79.00
79.53
78.46
78.69
78.69
-0.85%
18,048,770
11.76
Mar 10, 2026
81.04
82.78
78.37
79.36
79.36
-0.06%
3,641,321
2.39
Mar 09, 2026
79.80
81.31
78.20
79.41
79.41
-0.10%
2,380,500
1.58
Mar 06, 2026
79.97
80.95
78.14
79.49
79.49
-0.82%
1,286,523
0.86
Mar 05, 2026
80.40
82.02
79.98
80.15
80.15
-1.25%
1,385,909
0.92
Mar 04, 2026
81.75
82.37
80.58
81.16
81.16
-0.26%
2,023,952
1.37
Mar 03, 2026
82.60
85.15
81.13
81.38
81.38
-2.89%
4,493,905
3.17
Mar 02, 2026
83.68
84.66
82.62
83.80
83.80
+0.45%
808,475
0.57
Feb 27, 2026
83.12
84.78
81.43
83.43
83.43
+0.86%
1,113,497
0.79
Feb 26, 2026
82.86
84.71
80.77
82.71
82.71
-0.24%
1,581,843
1.12
Feb 25, 2026
83.05
83.60
82.27
82.92
82.92
-0.72%
974,890
0.68
Feb 24, 2026
81.46
83.87
81.35
83.52
83.52
+2.58%
786,595
0.55
Feb 23, 2026
81.11
81.42
80.04
81.42
81.42
+0.65%
1,035,427
0.72
Feb 20, 2026
81.04
83.46
79.45
80.89
80.89
-0.72%
789,724
0.55
Feb 19, 2026
80.29
82.25
79.50
81.48
81.48
+3.84%
2,125,515
1.45
Feb 18, 2026
79.23
79.77
77.75
78.46
78.46
-1.29%
2,196,818
1.52
Feb 17, 2026
80.00
82.00
78.16
79.49
79.49
-0.09%
711,867
0.49
Feb 16, 2026
79.54
80.22
79.48
80.17
80.17
+0.76%
232,549
0.16
Feb 13, 2026
78.98
80.07
78.56
79.56
79.56
+0.93%
651,930
0.45
Feb 12, 2026
78.39
79.69
77.60
78.83
78.83
+0.72%
787,484
0.54
Feb 11, 2026
78.77
80.89
76.52
78.27
78.27
-0.78%
1,117,884
0.78
Feb 10, 2026
78.54
79.06
78.30
78.88
78.88
+0.62%
491,985
0.34
Feb 09, 2026
78.69
78.97
78.08
78.39
78.39
-0.67%
444,658
0.30
Feb 06, 2026
78.51
79.33
77.73
78.92
78.92
+0.64%
669,247
0.44
Feb 05, 2026
78.47
78.80
77.53
78.41
78.41
+1.80%
671,461
0.43
Feb 04, 2026
76.47
78.18
74.33
77.03
77.03
+1.32%
2,478,543
1.64
Feb 03, 2026
75.84
76.38
75.17
76.03
76.03
+0.67%
804,556
0.53
Feb 02, 2026
74.00
75.97
71.61
75.52
75.52
+2.87%
2,292,113
1.54
Rows: