NYSE : NOMD
Nomad Foods Limited — Price history
Consumer Staples · Packaged Foods · United Kingdom
Last price 11.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nomad Foods Limited (NOMD) closed at 12.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.1 | 12.21 | 12.07 | 12.14 | 227,208 | +0.91% |
| 2026-10-30 | 12.05 | 12.14 | 11.9 | 12.03 | 902,242 | +1.01% |
| 2026-10-29 | 11.86 | 11.93 | 11.79 | 11.91 | 839,179 | +1.02% |
| 2026-10-28 | 11.68 | 11.795 | 11.605 | 11.79 | 947,335 | -0.08% |
| 2026-10-27 | 11.75 | 11.875 | 11.72 | 11.8 | 960,819 | -0.42% |
| 2026-10-26 | 12 | 12.015 | 11.74 | 11.85 | 842,525 | -1.25% |
| 2026-10-23 | 12.13 | 12.21 | 11.925 | 12 | 616,944 | -1.88% |
| 2026-10-22 | 11.85 | 12.235 | 11.83 | 12.23 | 984,361 | +3.64% |
| 2026-10-21 | 11.86 | 11.96 | 11.78 | 11.8 | 1,046,666 | -1.58% |
| 2026-10-20 | 11.77 | 12.05 | 11.7 | 11.99 | 1,289,057 | +2.48% |
| 2026-10-19 | 11.66 | 11.73 | 11.58 | 11.7 | 956,307 | -0.51% |
| 2026-10-16 | 11.63 | 11.825 | 11.49 | 11.76 | 1,677,706 | +2.35% |
| 2026-10-15 | 11.5 | 11.7 | 11.405 | 11.49 | 2,220,609 | +1.50% |
| 2026-10-14 | 11.48 | 11.53 | 11.29 | 11.32 | 1,245,913 | -1.31% |
| 2026-10-13 | 11.39 | 11.52 | 11.33 | 11.47 | 790,911 | +1.06% |
| 2026-10-12 | 11.12 | 11.4 | 11.09 | 11.35 | 815,946 | +2.44% |
| 2026-10-09 | 11.04 | 11.165 | 11.005 | 11.08 | 1,595,061 | +0.27% |
| 2026-10-08 | 11.07 | 11.095 | 10.85 | 11.05 | 1,728,088 | +0.45% |
| 2026-10-07 | 11.11 | 11.231 | 10.85 | 11 | 1,735,081 | +0.27% |
| 2026-10-06 | 11 | 11.22 | 10.81 | 10.97 | 1,943,271 | +2.62% |
| 2026-10-05 | 10.66 | 10.75 | 10.55 | 10.69 | 1,039,168 | +0.38% |
| 2026-10-02 | 10.83 | 10.96 | 10.54 | 10.65 | 1,081,198 | -1.48% |
| 2026-10-01 | 10.25 | 10.93 | 10.25 | 10.81 | 2,046,239 | +4.65% |
| 2026-09-30 | 10.61 | 10.65 | 10.29 | 10.33 | 801,054 | -1.71% |
| 2026-09-29 | 10.57 | 10.65 | 10.35 | 10.51 | 969,952 | -1.41% |
| 2026-09-28 | 10.6 | 10.79 | 10.475 | 10.66 | 864,561 | +0.28% |
| 2026-09-25 | 10.65 | 10.65 | 10.485 | 10.63 | 1,321,391 | -0.37% |
| 2026-09-24 | 10.77 | 10.79 | 10.56 | 10.67 | 1,735,314 | -0.37% |
| 2026-09-23 | 10.59 | 10.82 | 10.52 | 10.71 | 2,085,714 | +2.00% |
| 2026-09-22 | 10.68 | 10.726 | 10.435 | 10.5 | 837,390 | -0.94% |
| 2026-09-21 | 10.66 | 10.66 | 10.53 | 10.6 | 728,090 | -0.56% |
| 2026-09-18 | 10.71 | 10.8 | 10.58 | 10.66 | 1,433,054 | -0.74% |
| 2026-09-17 | 11.1 | 11.135 | 10.74 | 10.74 | 1,068,125 | -2.27% |
| 2026-09-16 | 10.91 | 11.07 | 10.905 | 10.99 | 518,335 | +0.64% |
| 2026-09-15 | 10.93 | 10.96 | 10.78 | 10.92 | 1,362,169 | -0.09% |
| 2026-09-14 | 11.085 | 11.22 | 10.9 | 10.93 | 2,754,083 | -0.46% |
| 2026-09-11 | 11.18 | 11.19 | 10.945 | 10.98 | 986,219 | -0.99% |
| 2026-09-10 | 11.28 | 11.28 | 11.02 | 11.09 | 849,815 | -0.81% |
| 2026-09-09 | 11.39 | 11.46 | 11.03 | 11.18 | 1,954,002 | -2.44% |
| 2026-09-08 | 11.62 | 11.68 | 11.39 | 11.46 | 1,006,566 | -1.55% |
| 2026-09-04 | 11.47 | 11.73 | 11.41 | 11.64 | 1,102,049 | +1.22% |
| 2026-09-03 | 11.65 | 11.68 | 11.36 | 11.5 | 1,625,763 | -0.78% |
| 2026-09-02 | 11.74 | 11.94 | 11.59 | 11.59 | 851,450 | -0.69% |
| 2026-09-01 | 11.69 | 11.87 | 11.6 | 11.67 | 1,293,234 | +0.26% |
| 2026-08-31 | 11.78 | 11.9 | 11.64 | 11.64 | 1,014,863 | -2.02% |
| 2026-08-28 | 12.05 | 12.148 | 11.875 | 11.88 | 783,783 | -0.92% |
| 2026-08-27 | 12.41 | 12.45 | 11.985 | 11.99 | 1,556,465 | -1.32% |
| 2026-08-26 | 11.95 | 12.285 | 11.86 | 12.15 | 1,951,214 | +2.19% |
| 2026-08-25 | 12.01 | 12.066 | 11.725 | 11.89 | 1,356,888 | -1.74% |
| 2026-08-24 | 12.18 | 12.56 | 12.06 | 12.1 | 2,756,085 | +2.46% |
| 2026-08-21 | 11.71 | 11.99 | 11.64 | 11.81 | 1,570,618 | +1.72% |
| 2026-08-20 | 11.84 | 11.93 | 11.6 | 11.61 | 1,063,923 | -2.76% |
| 2026-08-19 | 11.59 | 12.095 | 11.5 | 11.94 | 6,527,938 | +4.55% |
| 2026-08-18 | 11.475 | 11.62 | 11.35 | 11.42 | 2,327,083 | +0.35% |
| 2026-08-17 | 11.6 | 11.655 | 11.355 | 11.38 | 2,680,713 | -2.98% |
| 2026-08-14 | 12.01 | 12.01 | 11.5 | 11.73 | 1,405,765 | -2.57% |
| 2026-08-13 | 10.93 | 12.12 | 10.93 | 12.04 | 3,866,374 | +5.61% |
| 2026-08-12 | 11.22 | 11.66 | 11.15 | 11.4 | 3,927,650 | +0.26% |
| 2026-08-11 | 11.5 | 11.655 | 11.35 | 11.37 | 1,654,893 | -0.96% |
| 2026-08-10 | 11.95 | 11.95 | 11.62 | 11.65 | 1,114,071 | -2.84% |
| 2026-08-07 | 11.75 | 12 | 11.7 | 11.99 | 745,847 | +1.78% |
| 2026-08-06 | 11.91 | 11.915 | 11.642 | 11.78 | 688,995 | -0.25% |
| 2026-08-05 | 12.08 | 12.087 | 11.75 | 11.81 | 771,587 | -0.84% |
| 2026-08-04 | 11.91 | 12 | 11.872 | 11.91 | 1,053,578 | -1.16% |
| 2026-08-03 | 12.09 | 12.2 | 11.975 | 12.05 | 889,247 | +1.26% |
| 2026-07-31 | 12.32 | 12.34 | 11.9 | 11.9 | 1,158,195 | -4.11% |
| 2026-07-30 | 12.54 | 12.55 | 12.26 | 12.41 | 1,209,967 | -2.21% |
| 2026-07-29 | 12.14 | 12.79 | 11.98 | 12.69 | 2,601,543 | +4.10% |
| 2026-07-28 | 12.07 | 12.365 | 12.01 | 12.19 | 2,507,194 | +2.27% |
| 2026-07-27 | 11.72 | 12.005 | 11.685 | 11.92 | 749,480 | +1.71% |
| 2026-07-24 | 11.69 | 11.84 | 11.65 | 11.72 | 1,095,882 | +0.60% |
| 2026-07-23 | 11.75 | 11.77 | 11.54 | 11.65 | 954,245 | -1.69% |
| 2026-07-22 | 12.04 | 12.21 | 11.85 | 11.85 | 1,582,284 | +0.25% |
| 2026-07-21 | 11.95 | 12.15 | 11.69 | 11.82 | 2,514,528 | -0.25% |
| 2026-07-20 | 11.51 | 11.915 | 11.45 | 11.85 | 1,643,146 | +2.95% |
| 2026-07-17 | 11.79 | 11.87 | 11.51 | 11.51 | 1,352,389 | -2.13% |
| 2026-07-16 | 11.69 | 11.857 | 11.62 | 11.76 | 940,897 | +2.08% |
| 2026-07-15 | 11.44 | 11.74 | 11.44 | 11.52 | 948,220 | +0.17% |
| 2026-07-14 | 11.5 | 11.52 | 11.4 | 11.5 | 1,566,664 | +0.17% |
| 2026-07-13 | 11.62 | 11.73 | 11.04 | 11.48 | 1,316,746 | -0.43% |
| 2026-07-10 | 11.42 | 11.62 | 11.38 | 11.53 | 849,699 | +1.23% |
| 2026-07-09 | 11.2 | 11.46 | 11.135 | 11.39 | 1,236,160 | +0.53% |
| 2026-07-08 | 11.46 | 11.48 | 11.25 | 11.33 | 731,305 | -0.70% |
| 2026-07-07 | 11.6 | 11.62 | 11.275 | 11.41 | 1,604,755 | -0.17% |
| 2026-07-06 | 11.35 | 11.565 | 11.275 | 11.43 | 1,734,979 | +0.09% |
| 2026-07-02 | 11.33 | 11.505 | 11.25 | 11.42 | 1,704,302 | +1.51% |
| 2026-07-01 | 11.08 | 11.387 | 11.005 | 11.25 | 1,248,994 | +2.74% |
| 2026-06-30 | 11.24 | 11.24 | 10.92 | 10.95 | 1,666,797 | -2.23% |
| 2026-06-29 | 11 | 11.27 | 10.96 | 11.2 | 1,433,366 | +0.72% |
| 2026-06-26 | 10.67 | 11.18 | 10.625 | 11.12 | 3,563,994 | +5.30% |
| 2026-06-25 | 10.62 | 10.71 | 10.5 | 10.56 | 684,359 | -0.85% |
| 2026-06-24 | 10.26 | 10.87 | 10.21 | 10.65 | 1,831,672 | +4.31% |
| 2026-06-23 | 10.01 | 10.235 | 9.965 | 10.21 | 1,252,565 | +3.34% |
| 2026-06-22 | 10.02 | 10.11 | 9.83 | 9.88 | 1,289,157 | -1.40% |
| 2026-06-18 | 9.96 | 10.18 | 9.935 | 10.02 | 1,336,407 | -0.20% |
| 2026-06-17 | 10.19 | 10.295 | 9.925 | 10.04 | 1,042,116 | -1.67% |
| 2026-06-16 | 10.35 | 10.39 | 10.165 | 10.21 | 1,043,413 | -1.07% |
| 2026-06-15 | 10.4 | 10.548 | 10.29 | 10.32 | 1,310,393 | -1.05% |
| 2026-06-12 | 10.42 | 10.55 | 10.419 | 10.43 | 941,812 | +0.58% |
| 2026-06-11 | 10.31 | 10.425 | 10.245 | 10.37 | 858,472 | +0.58% |
| 2026-06-10 | 10.31 | 10.42 | 10.25 | 10.31 | 856,726 | +0.78% |
| 2026-06-09 | 9.94 | 10.28 | 9.94 | 10.23 | 937,416 | +3.02% |
| 2026-06-08 | 9.87 | 10.08 | 9.85 | 9.93 | 887,248 | +0.20% |
| 2026-06-05 | 9.82 | 9.99 | 9.78 | 9.91 | 886,014 | +1.75% |
| 2026-06-04 | 9.875 | 9.965 | 9.705 | 9.74 | 1,041,328 | -0.20% |
| 2026-06-03 | 10 | 10.1 | 9.74 | 9.76 | 985,766 | -3.17% |
| 2026-06-02 | 10.23 | 10.23 | 10.01 | 10.08 | 1,266,737 | -1.27% |
| 2026-06-01 | 10.15 | 10.27 | 10.1 | 10.21 | 1,007,297 | +0.69% |
| 2026-05-29 | 10.11 | 10.345 | 10.1 | 10.14 | 1,074,950 | +0.10% |
| 2026-05-28 | 10.1 | 10.32 | 10.08 | 10.13 | 2,957,278 | +0.30% |
| 2026-05-27 | 10.28 | 10.29 | 10.07 | 10.1 | 1,689,084 | -1.08% |
| 2026-05-26 | 10.3 | 10.38 | 10.185 | 10.21 | 1,113,272 | -0.58% |
| 2026-05-22 | 10.11 | 10.33 | 10.07 | 10.27 | 885,414 | +1.38% |
| 2026-05-21 | 10.27 | 10.28 | 9.975 | 10.13 | 1,492,298 | -2.78% |
| 2026-05-20 | 10.25 | 10.45 | 10.05 | 10.42 | 1,507,492 | +1.17% |
| 2026-05-19 | 10.5 | 10.538 | 10.26 | 10.3 | 1,938,031 | +0.59% |
| 2026-05-18 | 10 | 10.25 | 9.94 | 10.24 | 1,702,624 | +4.49% |
| 2026-05-15 | 9.83 | 9.86 | 9.73 | 9.8 | 1,817,391 | +0.10% |
| 2026-05-14 | 9.38 | 9.79 | 9.36 | 9.79 | 2,136,363 | +7.70% |
| 2026-05-13 | 9.25 | 9.25 | 8.99 | 9.09 | 2,297,236 | -1.30% |