Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-304,102.004,139.524,090.004,107.003,752.05612,071
2024-08-294,086.004,161.004,066.004,084.003,731.031,184,814
2024-08-284,062.004,106.004,052.494,079.003,726.47312,464
2024-08-274,048.004,112.004,039.004,055.003,704.54351,927
2024-08-233,950.004,045.003,950.004,037.003,688.10249,503
2024-08-223,938.004,011.003,936.003,954.003,612.27237,763
2024-08-213,860.003,953.003,851.803,943.003,602.22446,385
2024-08-203,872.003,909.003,838.003,862.003,528.22154,302
2024-08-193,863.003,928.003,862.003,922.003,583.04285,429
2024-08-163,899.003,912.003,853.003,895.003,558.37251,346
2024-08-153,837.003,909.003,831.003,892.003,555.63172,728
2024-08-143,864.003,873.133,795.003,820.003,489.85142,793
2024-08-133,839.003,853.993,795.003,841.003,509.04141,719
2024-08-123,852.003,878.003,827.003,829.003,498.07151,953
2024-08-093,856.003,888.003,825.003,831.003,499.90141,355
2024-08-083,898.003,898.003,787.003,844.003,511.781,053,690
2024-08-073,887.003,914.003,872.003,900.003,562.94232,617
2024-08-063,976.003,982.003,832.003,862.003,528.22480,954
2024-08-053,883.003,964.003,864.603,947.003,605.87339,085
2024-08-023,933.003,975.003,913.003,972.003,628.71299,969
2024-08-014,026.004,064.003,967.003,967.003,624.15234,692
2024-07-313,921.004,084.003,921.004,042.003,692.66412,733
2024-07-303,940.004,032.003,847.003,975.003,631.45560,287
2024-07-294,108.004,137.004,085.004,104.003,749.31423,684
2024-07-264,029.004,102.004,029.004,076.003,723.73219,704
2024-07-254,007.004,053.003,950.004,051.003,700.89305,034
2024-07-244,018.004,095.824,008.004,059.003,708.19139,687
2024-07-234,031.004,080.313,996.004,055.003,704.54334,811
2024-07-224,056.004,111.004,035.634,072.003,720.07275,806
2024-07-194,055.004,084.004,009.004,027.003,678.96279,252
2024-07-184,074.004,140.004,043.004,096.003,742.00473,126
2024-07-173,991.004,062.003,971.004,039.003,689.92318,938
2024-07-163,949.003,989.003,944.003,989.003,644.24300,390
2024-07-154,043.004,099.003,943.003,973.003,629.63366,814
2024-07-124,017.004,074.003,996.004,074.003,721.90344,754
2024-07-114,004.004,017.003,943.004,004.003,657.95322,397
2024-07-103,947.004,005.003,922.003,996.003,650.641,134,782
2024-07-093,993.004,076.003,946.003,946.003,604.96251,364
2024-07-084,028.004,054.003,995.003,995.003,649.73241,727
2024-07-054,053.004,115.004,031.144,051.003,700.89225,104
2024-07-044,098.004,123.004,035.004,035.003,686.27347,225
2024-07-033,970.004,113.003,966.004,090.003,736.52435,077
2024-07-023,866.003,970.003,849.003,959.003,616.84479,567
2024-07-013,974.003,979.003,896.003,899.003,562.02364,554
2024-06-284,017.004,029.003,948.003,948.003,606.79517,649
2024-06-274,070.004,096.004,017.004,020.003,672.57308,930
2024-06-264,049.004,077.004,022.004,065.003,713.68359,145
2024-06-254,085.004,123.004,027.004,027.003,678.96316,446
2024-06-244,038.004,133.004,019.004,098.003,743.82288,485
2024-06-214,084.004,095.004,022.004,049.003,699.06971,653
2024-06-204,110.004,133.004,079.004,100.003,745.65546,386
2024-06-194,080.004,146.004,080.004,114.003,758.44287,335
2024-06-184,089.004,154.004,045.004,141.003,783.11810,586
2024-06-174,141.004,143.594,034.004,059.003,708.19458,867
2024-06-144,160.004,164.004,103.764,127.003,770.32372,076
2024-06-134,266.004,274.004,140.004,151.003,792.24337,724
2024-06-124,265.004,319.004,223.004,270.003,900.96370,149
2024-06-114,261.004,277.614,239.004,253.003,885.43352,366
2024-06-104,289.004,328.004,232.004,232.003,866.24611,548
2024-06-074,357.004,373.004,280.004,319.003,945.72238,273
← NewerPage 10 of 22 · 1,265 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.