Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,601.003,643.003,588.003,623.003,623.00349,161
2026-10-153,535.003,594.003,512.003,589.003,589.00530,237
2026-10-143,538.003,545.003,417.003,543.003,543.00318,009
2026-10-133,460.003,543.003,450.003,517.003,517.00442,841
2026-10-123,394.003,421.003,366.133,417.003,417.00236,223
2026-10-093,367.003,450.003,329.003,390.003,390.00312,141
2026-10-083,298.003,358.003,256.003,344.003,344.00235,307
2026-10-073,351.003,371.853,317.003,338.003,338.00976,118
2026-10-063,318.003,390.003,304.003,347.003,347.00863,672
2026-10-053,313.003,328.003,255.003,293.003,293.00211,426
2026-10-023,294.003,299.003,258.003,278.003,278.00415,130
2026-10-013,321.003,335.003,253.003,274.003,274.00562,210
2026-09-303,291.003,345.003,289.003,333.003,333.001,263,846
2026-09-293,263.003,303.003,243.003,276.003,276.00471,203
2026-09-283,194.003,284.003,194.003,255.003,255.00204,922
2026-09-253,249.003,265.003,204.003,236.003,236.00278,202
2026-09-243,246.003,280.003,221.003,227.003,227.00226,526
2026-09-233,305.003,314.003,241.003,251.003,251.00372,024
2026-09-223,218.003,296.003,180.003,292.003,292.00533,174
2026-09-213,184.003,235.003,152.003,209.003,209.00245,679
2026-09-183,191.003,194.003,143.003,163.003,163.00955,869
2026-09-173,158.003,216.003,139.003,208.003,208.00349,334
2026-09-163,164.003,173.003,132.003,150.003,150.00388,341
2026-09-153,158.003,187.003,117.003,155.003,155.00524,377
2026-09-143,144.003,208.003,133.003,148.003,148.00357,262
2026-09-113,205.003,224.003,177.003,177.003,177.00443,581
2026-09-103,233.003,263.163,195.003,204.003,204.00322,876
2026-09-093,322.003,347.003,254.003,266.003,266.00409,208
2026-09-083,263.003,339.003,253.003,327.003,327.00418,812
2026-09-073,285.003,295.003,254.003,263.003,263.00374,363
2026-09-043,317.003,321.593,252.003,296.003,296.00435,707
2026-09-033,353.003,363.003,307.003,332.003,332.00508,174
2026-09-023,338.003,382.003,322.003,352.003,352.00364,886
2026-09-013,447.003,505.003,342.003,360.003,360.002,384,376
2026-08-283,440.003,503.003,406.333,459.003,459.00777,716
2026-08-273,396.003,429.003,359.003,429.003,429.00415,908
2026-08-263,448.003,520.243,439.003,465.003,417.00462,293
2026-08-253,461.003,497.003,412.003,457.003,409.11325,618
2026-08-243,410.003,468.003,392.003,468.003,419.96510,735
2026-08-213,340.003,437.003,328.333,433.003,385.44783,224
2026-08-203,264.003,338.003,234.003,335.003,288.80492,557
2026-08-193,110.003,285.003,100.003,270.003,224.70478,811
2026-08-183,161.003,161.003,086.003,107.003,063.96226,121
2026-08-173,257.003,270.973,155.163,160.003,116.23271,981
2026-08-143,287.003,302.003,250.003,258.003,212.871,038,750
2026-08-133,276.003,324.003,229.803,285.003,239.49379,125
2026-08-123,282.003,297.003,245.003,268.003,222.73189,941
2026-08-113,282.003,311.003,260.003,274.003,228.65264,599
2026-08-103,271.003,301.003,262.003,292.003,246.40301,028
2026-08-073,283.003,341.003,265.003,265.003,219.77977,031
2026-08-063,292.003,320.003,279.003,281.003,235.55355,912
2026-08-053,347.003,352.003,261.003,289.003,243.44638,390
2026-08-043,233.003,349.003,217.003,322.003,275.98371,870
2026-08-033,244.003,293.003,195.003,242.003,197.09393,512
2026-07-313,284.003,338.003,205.003,205.003,160.60517,540
2026-07-303,205.003,317.003,181.003,271.003,225.69359,224
2026-07-293,193.003,222.003,138.253,220.003,175.39522,001
2026-07-282,983.003,160.002,868.003,160.003,116.231,014,835
2026-07-272,990.002,990.002,919.002,925.002,884.48354,953
2026-07-242,850.002,934.002,847.002,932.002,891.38247,383
Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.4800 GBP
2026-04-090.6300 GBP
2025-08-280.4800 GBP
2025-04-100.6300 GBP
2024-09-050.4700 GBP
2024-04-180.6200 GBP
2023-08-310.4700 GBP
2023-04-270.6100 GBP
2022-09-080.4700 GBP
2022-05-050.5650 GBP
2021-09-090.4350 GBP
2021-05-060.5150 GBP
2020-08-200.3950 GBP
2020-04-160.5050 GBP
2019-08-220.3950 GBP
2019-04-291.1226 GBP
2019-04-110.4900 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.