Nestlé S.A. (LON:0QR4)
London
· Delayed Price · Currency is GBP · Price in CHF 80.48
-0.02 (-0.02%)
At close: Apr 28, 2026
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.54 | 82.14 | 79.89 | 80.48 | 80.48 | -0.02% | 1,996,728 |
| Apr 27, 2026 | 80.88 | 83.61 | 80.15 | 80.50 | 80.50 | -0.65% | 1,888,938 |
| Apr 24, 2026 | 79.75 | 81.41 | 77.95 | 81.02 | 81.02 | 1.23% | 3,270,314 |
| Apr 23, 2026 | 79.37 | 81.01 | 75.23 | 80.04 | 80.04 | 5.94% | 7,543,441 |
| Apr 22, 2026 | 75.27 | 78.38 | 74.91 | 75.55 | 75.55 | -0.86% | 1,631,685 |
| Apr 21, 2026 | 76.69 | 79.75 | 75.36 | 76.21 | 76.21 | -0.13% | 2,063,150 |
| Apr 20, 2026 | 75.95 | 76.80 | 75.76 | 76.30 | 76.30 | -3.44% | 563,295 |
| Apr 17, 2026 | 78.60 | 79.16 | 78.07 | 79.02 | 75.92 | 0.33% | 6,185,697 |
| Apr 16, 2026 | 78.38 | 78.98 | 77.83 | 78.76 | 75.67 | -0.74% | 3,694,971 |
| Apr 15, 2026 | 79.51 | 81.06 | 78.45 | 79.35 | 76.24 | -0.08% | 2,803,666 |
| Apr 14, 2026 | 77.92 | 79.43 | 77.68 | 79.41 | 76.30 | 1.37% | 2,414,462 |
| Apr 13, 2026 | 78.95 | 79.05 | 77.41 | 78.34 | 75.26 | -1.00% | 5,814,578 |
| Apr 10, 2026 | 78.93 | 79.54 | 78.76 | 79.13 | 76.02 | 0.31% | 3,795,689 |
| Apr 9, 2026 | 79.23 | 79.29 | 77.60 | 78.89 | 75.79 | 0.15% | 726,572 |
| Apr 8, 2026 | 79.37 | 79.82 | 78.07 | 78.77 | 75.68 | 0.12% | 9,440,972 |
| Apr 7, 2026 | 78.64 | 82.31 | 78.09 | 78.67 | 75.58 | - | 12,190,880 |
| Apr 2, 2026 | 78.46 | 78.96 | 77.01 | 78.67 | 75.58 | 0.35% | 6,356,700 |
| Apr 1, 2026 | 79.13 | 79.14 | 77.41 | 78.39 | 75.31 | - | 18,375,570 |
| Mar 31, 2026 | 78.67 | 79.13 | 77.95 | 78.39 | 75.31 | 0.83% | 488,783 |
| Mar 30, 2026 | 76.80 | 78.09 | 76.46 | 77.75 | 74.70 | 2.01% | 1,154,043 |
| Mar 27, 2026 | 76.25 | 79.08 | 75.60 | 76.21 | 73.22 | 0.02% | 658,881 |
| Mar 26, 2026 | 76.75 | 78.23 | 75.26 | 76.20 | 73.21 | -0.76% | 435,469 |
| Mar 25, 2026 | 76.81 | 79.41 | 76.33 | 76.78 | 73.77 | 0.85% | 592,048 |
| Mar 24, 2026 | 75.42 | 76.93 | 75.10 | 76.13 | 73.15 | 1.74% | 878,239 |
| Mar 23, 2026 | 74.80 | 76.11 | 74.37 | 74.84 | 71.90 | -1.57% | 3,717,472 |
| Mar 20, 2026 | 76.75 | 76.96 | 75.86 | 76.03 | 73.05 | -1.02% | 1,633,924 |
| Mar 19, 2026 | 76.91 | 77.59 | 76.59 | 76.81 | 73.80 | -2.69% | 2,755,034 |
| Mar 18, 2026 | 80.65 | 82.21 | 77.46 | 78.93 | 75.83 | -2.37% | 1,727,114 |
| Mar 17, 2026 | 80.74 | 81.16 | 77.61 | 80.84 | 77.67 | 0.27% | 1,781,968 |
| Mar 16, 2026 | 80.60 | 80.99 | 80.40 | 80.63 | 77.46 | 1.55% | 7,277,724 |
| Mar 13, 2026 | 79.99 | 81.12 | 79.13 | 79.40 | 76.28 | -0.88% | 1,500,184 |
| Mar 12, 2026 | 79.58 | 80.53 | 76.53 | 80.11 | 76.96 | 1.80% | 779,874 |
| Mar 11, 2026 | 79.00 | 79.54 | 78.46 | 78.69 | 75.60 | -0.85% | 18,048,770 |
| Mar 10, 2026 | 81.04 | 82.78 | 78.37 | 79.36 | 76.25 | -0.06% | 3,641,321 |
| Mar 9, 2026 | 79.80 | 81.31 | 78.20 | 79.41 | 76.30 | -0.09% | 2,380,500 |
| Mar 6, 2026 | 79.97 | 80.95 | 78.14 | 79.49 | 76.37 | -0.82% | 1,286,523 |
| Mar 5, 2026 | 80.40 | 82.02 | 79.98 | 80.15 | 77.00 | -1.25% | 1,385,909 |
| Mar 4, 2026 | 81.75 | 82.37 | 80.58 | 81.16 | 77.98 | -0.26% | 2,023,952 |
| Mar 3, 2026 | 82.60 | 85.15 | 81.13 | 81.38 | 78.18 | -2.90% | 4,493,905 |
| Mar 2, 2026 | 83.68 | 84.66 | 82.62 | 83.80 | 80.51 | 0.45% | 808,475 |
| Feb 27, 2026 | 83.12 | 84.78 | 81.43 | 83.43 | 80.16 | 0.87% | 1,113,497 |
| Feb 26, 2026 | 82.86 | 84.71 | 80.77 | 82.71 | 79.47 | -0.25% | 1,581,843 |
| Feb 25, 2026 | 83.05 | 83.60 | 82.27 | 82.92 | 79.66 | -0.72% | 974,890 |
| Feb 24, 2026 | 81.46 | 83.87 | 81.35 | 83.52 | 80.24 | 2.58% | 786,595 |
| Feb 23, 2026 | 81.11 | 81.42 | 80.04 | 81.42 | 78.22 | 0.65% | 1,035,427 |
| Feb 20, 2026 | 81.04 | 83.46 | 79.45 | 80.89 | 77.72 | -0.72% | 789,724 |
| Feb 19, 2026 | 80.29 | 82.25 | 79.50 | 81.48 | 78.28 | 3.84% | 2,125,515 |
| Feb 18, 2026 | 79.23 | 79.77 | 77.75 | 78.47 | 75.39 | -1.29% | 2,196,818 |
| Feb 17, 2026 | 80.00 | 82.00 | 78.16 | 79.49 | 76.37 | -0.85% | 711,867 |
| Feb 16, 2026 | 79.54 | 80.22 | 79.48 | 80.17 | 77.02 | 0.76% | 232,549 |
| Feb 13, 2026 | 78.98 | 80.07 | 78.56 | 79.56 | 76.44 | 0.93% | 651,930 |
| Feb 12, 2026 | 78.39 | 79.69 | 77.60 | 78.83 | 75.74 | 0.72% | 787,484 |
| Feb 11, 2026 | 78.77 | 80.89 | 76.52 | 78.27 | 75.20 | -0.78% | 1,117,884 |
| Feb 10, 2026 | 78.54 | 79.06 | 78.30 | 78.88 | 75.78 | 0.62% | 491,985 |
| Feb 9, 2026 | 78.69 | 78.97 | 78.08 | 78.39 | 75.31 | -0.67% | 444,658 |
| Feb 6, 2026 | 78.51 | 79.33 | 77.73 | 78.92 | 75.82 | 0.64% | 669,247 |
| Feb 5, 2026 | 78.47 | 78.80 | 77.53 | 78.41 | 75.34 | 1.79% | 671,461 |
| Feb 4, 2026 | 76.47 | 78.18 | 74.33 | 77.03 | 74.01 | 1.32% | 2,478,543 |
| Feb 3, 2026 | 75.84 | 76.38 | 75.17 | 76.03 | 73.05 | 0.67% | 804,556 |
| Feb 2, 2026 | 74.00 | 75.97 | 71.61 | 75.52 | 72.56 | 2.87% | 2,292,113 |
| Jan 30, 2026 | 73.35 | 74.04 | 73.17 | 73.42 | 70.54 | -0.07% | 732,994 |
| Jan 29, 2026 | 71.67 | 73.65 | 71.50 | 73.47 | 70.59 | 1.30% | 1,976,245 |
| Jan 28, 2026 | 72.83 | 73.19 | 72.24 | 72.53 | 69.68 | 0.09% | 1,953,372 |
| Jan 27, 2026 | 71.44 | 72.85 | 71.45 | 72.47 | 69.62 | 0.33% | 2,301,534 |
| Jan 26, 2026 | 72.42 | 72.49 | 70.30 | 72.23 | 69.39 | -0.44% | 2,424,201 |
| Jan 23, 2026 | 72.96 | 73.05 | 71.97 | 72.55 | 69.70 | -2.28% | 1,454,542 |
| Jan 22, 2026 | 73.83 | 74.40 | 72.87 | 74.24 | 71.33 | 1.33% | 591,165 |
| Jan 21, 2026 | 74.03 | 74.14 | 72.89 | 73.27 | 70.40 | -1.29% | 1,646,147 |
| Jan 20, 2026 | 74.81 | 74.90 | 72.58 | 74.23 | 71.31 | -0.47% | 1,559,074 |
| Jan 19, 2026 | 75.27 | 75.35 | 74.26 | 74.58 | 71.65 | -1.10% | 732,160 |
| Jan 16, 2026 | 76.19 | 76.52 | 75.23 | 75.41 | 72.45 | -1.53% | 790,078 |
| Jan 15, 2026 | 76.40 | 76.93 | 76.18 | 76.58 | 73.58 | 0.95% | 2,458,570 |
| Jan 14, 2026 | 75.20 | 76.55 | 75.01 | 75.86 | 72.88 | 0.86% | 3,978,024 |
| Jan 13, 2026 | 74.97 | 75.36 | 74.47 | 75.22 | 72.26 | 0.32% | 415,163 |
| Jan 12, 2026 | 75.47 | 75.94 | 74.93 | 74.98 | 72.03 | -0.45% | 2,866,123 |
| Jan 9, 2026 | 74.26 | 75.41 | 74.21 | 75.32 | 72.36 | 1.30% | 708,500 |
| Jan 8, 2026 | 74.45 | 74.89 | 73.66 | 74.35 | 71.43 | 0.34% | 2,484,776 |
| Jan 7, 2026 | 75.52 | 76.29 | 74.03 | 74.10 | 71.19 | -2.69% | 3,116,594 |
| Jan 6, 2026 | 76.48 | 76.52 | 75.70 | 76.15 | 73.16 | -0.41% | 8,680,895 |
| Jan 5, 2026 | 78.31 | 78.38 | 75.65 | 76.47 | 73.47 | -2.39% | 2,988,828 |
| Dec 30, 2025 | 78.37 | 78.80 | 78.16 | 78.34 | 75.26 | -0.51% | 285,997 |
| Dec 29, 2025 | 78.21 | 78.81 | 77.87 | 78.74 | 75.65 | 1.17% | 261,557 |
| Dec 24, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 74.78 | -0.12% | 652,972 |
| Dec 23, 2025 | 78.03 | 78.50 | 77.80 | 77.93 | 74.87 | -0.09% | 963,567 |
| Dec 22, 2025 | 78.60 | 78.69 | 77.74 | 77.99 | 74.93 | -1.04% | 2,359,647 |
| Dec 19, 2025 | 79.31 | 79.79 | 78.65 | 78.81 | 75.72 | -1.26% | 2,643,047 |
| Dec 18, 2025 | 79.57 | 80.29 | 79.31 | 79.82 | 76.69 | 0.59% | 389,607 |
| Dec 17, 2025 | 78.26 | 79.36 | 77.99 | 79.35 | 76.24 | 1.19% | 4,413,708 |
| Dec 16, 2025 | 78.86 | 78.90 | 78.08 | 78.42 | 75.34 | -0.42% | 891,688 |
| Dec 15, 2025 | 78.20 | 78.95 | 77.99 | 78.75 | 75.66 | 1.66% | 667,346 |
| Dec 12, 2025 | 77.62 | 80.46 | 77.44 | 77.46 | 74.42 | -0.46% | 1,342,760 |
| Dec 11, 2025 | 77.80 | 78.22 | 77.41 | 77.82 | 74.77 | 0.50% | 2,811,515 |
| Dec 10, 2025 | 77.68 | 77.94 | 77.28 | 77.44 | 74.40 | -0.68% | 1,451,282 |
| Dec 9, 2025 | 78.17 | 78.41 | 77.32 | 77.97 | 74.91 | -0.21% | 948,918 |
| Dec 8, 2025 | 78.56 | 79.20 | 77.84 | 78.13 | 75.06 | -0.86% | 1,215,349 |
| Dec 5, 2025 | 79.03 | 79.27 | 78.68 | 78.81 | 75.72 | -0.56% | 585,399 |
| Dec 4, 2025 | 78.06 | 79.53 | 78.00 | 79.25 | 76.15 | 0.60% | 841,197 |
| Dec 3, 2025 | 78.80 | 79.31 | 78.49 | 78.78 | 75.69 | -0.26% | 774,517 |
| Dec 2, 2025 | 80.42 | 80.60 | 78.29 | 78.98 | 75.89 | -0.97% | 864,512 |
| Dec 1, 2025 | 79.88 | 80.20 | 79.49 | 79.76 | 76.63 | -0.15% | 1,596,316 |