Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4,357.00 | 4,373.00 | 4,280.00 | 4,319.00 | 3,945.72 | 238,273 |
| 2024-06-06 | 4,368.00 | 4,399.00 | 4,297.00 | 4,352.00 | 3,975.87 | 384,876 |
| 2024-06-05 | 4,420.00 | 4,448.00 | 4,364.00 | 4,364.00 | 3,986.83 | 483,200 |
| 2024-06-04 | 4,569.00 | 4,593.86 | 4,404.00 | 4,404.00 | 4,023.38 | 618,795 |
| 2024-06-03 | 4,615.00 | 4,638.00 | 4,486.00 | 4,574.00 | 4,178.69 | 311,745 |
| 2024-05-31 | 4,590.00 | 4,610.00 | 4,524.00 | 4,540.00 | 4,147.62 | 1,946,981 |
| 2024-05-30 | 4,508.00 | 4,590.90 | 4,482.00 | 4,590.00 | 4,193.30 | 410,473 |
| 2024-05-29 | 4,537.00 | 4,561.00 | 4,512.00 | 4,530.00 | 4,138.49 | 444,225 |
| 2024-05-28 | 4,673.00 | 4,687.00 | 4,577.00 | 4,579.00 | 4,183.25 | 299,102 |
| 2024-05-24 | 4,555.00 | 4,656.00 | 4,531.00 | 4,629.00 | 4,228.93 | 707,298 |
| 2024-05-23 | 4,707.00 | 4,716.00 | 4,585.00 | 4,594.00 | 4,196.96 | 374,785 |
| 2024-05-22 | 4,672.00 | 4,714.00 | 4,647.00 | 4,703.00 | 4,296.54 | 234,747 |
| 2024-05-21 | 4,691.00 | 4,719.00 | 4,663.00 | 4,712.00 | 4,304.76 | 194,252 |
| 2024-05-20 | 4,724.00 | 4,753.00 | 4,713.00 | 4,726.00 | 4,317.55 | 197,009 |
| 2024-05-17 | 4,746.00 | 4,771.00 | 4,695.00 | 4,708.00 | 4,301.10 | 425,547 |
| 2024-05-16 | 4,886.00 | 4,931.98 | 4,748.00 | 4,751.00 | 4,340.39 | 278,758 |
| 2024-05-15 | 4,835.00 | 4,919.00 | 4,804.00 | 4,883.00 | 4,460.98 | 350,871 |
| 2024-05-14 | 4,814.00 | 4,829.00 | 4,766.00 | 4,818.00 | 4,401.60 | 197,112 |
| 2024-05-13 | 4,867.00 | 4,884.00 | 4,801.00 | 4,815.00 | 4,398.86 | 496,934 |
| 2024-05-10 | 4,892.00 | 4,913.00 | 4,857.00 | 4,865.00 | 4,444.54 | 198,527 |
| 2024-05-09 | 4,846.00 | 4,917.00 | 4,836.00 | 4,877.00 | 4,455.50 | 374,440 |
| 2024-05-08 | 4,857.00 | 4,932.00 | 4,837.00 | 4,863.00 | 4,442.71 | 273,928 |
| 2024-05-07 | 4,791.00 | 4,855.00 | 4,773.00 | 4,831.00 | 4,413.47 | 287,653 |
| 2024-05-03 | 4,676.00 | 4,857.00 | 4,663.85 | 4,746.00 | 4,335.82 | 243,815 |
| 2024-05-02 | 4,622.00 | 4,676.00 | 4,576.00 | 4,676.00 | 4,271.87 | 401,163 |
| 2024-05-01 | 4,631.00 | 4,714.00 | 4,592.00 | 4,619.00 | 4,219.80 | 374,127 |
| 2024-04-30 | 4,629.00 | 4,657.00 | 4,584.91 | 4,610.00 | 4,211.57 | 690,012 |
| 2024-04-29 | 4,710.00 | 4,729.00 | 4,612.00 | 4,625.00 | 4,225.28 | 717,526 |
| 2024-04-26 | 4,687.00 | 4,716.00 | 4,632.00 | 4,703.00 | 4,296.54 | 413,366 |
| 2024-04-25 | 4,678.00 | 4,776.12 | 4,561.00 | 4,649.00 | 4,247.20 | 798,515 |
| 2024-04-24 | 4,683.00 | 5,004.00 | 4,632.00 | 4,654.00 | 4,251.77 | 1,140,708 |
| 2024-04-23 | 4,995.00 | 5,012.00 | 4,881.00 | 4,888.00 | 4,465.55 | 573,984 |
| 2024-04-22 | 4,942.00 | 5,034.00 | 4,914.26 | 4,973.00 | 4,543.20 | 584,918 |
| 2024-04-19 | 4,810.00 | 4,942.20 | 4,810.00 | 4,876.00 | 4,454.58 | 569,219 |
| 2024-04-18 | 4,892.00 | 4,937.00 | 4,775.00 | 4,849.00 | 4,429.92 | 952,080 |
| 2024-04-17 | 4,813.00 | 4,940.00 | 4,761.00 | 4,907.00 | 4,426.26 | 572,614 |
| 2024-04-16 | 4,662.00 | 4,905.00 | 4,635.00 | 4,830.00 | 4,356.81 | 922,126 |
| 2024-04-15 | 4,745.00 | 4,810.00 | 4,668.00 | 4,769.00 | 4,301.78 | 561,376 |
| 2024-04-12 | 4,798.00 | 4,828.82 | 4,744.00 | 4,758.00 | 4,291.86 | 609,450 |
| 2024-04-11 | 4,768.00 | 4,921.00 | 4,717.00 | 4,754.00 | 4,288.25 | 486,614 |
| 2024-04-10 | 4,794.00 | 4,914.00 | 4,732.00 | 4,770.00 | 4,302.69 | 1,107,512 |
| 2024-04-09 | 4,602.00 | 4,702.00 | 4,546.00 | 4,700.00 | 4,239.54 | 897,925 |
| 2024-04-08 | 4,538.00 | 4,609.00 | 4,534.75 | 4,597.00 | 4,146.63 | 392,067 |
| 2024-04-05 | 4,593.00 | 4,700.00 | 4,515.00 | 4,548.00 | 4,102.43 | 571,841 |
| 2024-04-04 | 4,715.00 | 4,745.00 | 4,648.64 | 4,671.00 | 4,213.38 | 402,689 |
| 2024-04-03 | 4,795.00 | 4,847.00 | 4,743.15 | 4,746.00 | 4,281.04 | 645,734 |
| 2024-04-02 | 4,835.00 | 4,932.00 | 4,814.03 | 4,815.00 | 4,343.28 | 414,547 |
| 2024-03-28 | 4,883.00 | 4,940.00 | 4,809.85 | 4,902.00 | 4,421.75 | 414,984 |
| 2024-03-27 | 4,831.00 | 4,862.00 | 4,777.00 | 4,853.00 | 4,377.55 | 474,562 |
| 2024-03-26 | 4,911.00 | 4,969.00 | 4,844.00 | 4,848.00 | 4,373.04 | 375,442 |
| 2024-03-25 | 5,080.00 | 5,105.69 | 4,939.01 | 4,940.00 | 4,456.03 | 355,306 |
| 2024-03-22 | 5,000.00 | 5,124.00 | 4,994.00 | 5,092.00 | 4,593.14 | 711,009 |
| 2024-03-21 | 4,911.00 | 5,028.00 | 4,901.75 | 5,004.00 | 4,513.76 | 790,256 |
| 2024-03-20 | 4,727.00 | 4,877.00 | 4,712.00 | 4,841.00 | 4,366.73 | 364,141 |
| 2024-03-19 | 4,692.00 | 4,736.00 | 4,680.00 | 4,724.00 | 4,261.19 | 304,375 |
| 2024-03-18 | 4,711.00 | 4,736.27 | 4,685.00 | 4,731.00 | 4,267.51 | 253,878 |
| 2024-03-15 | 4,649.00 | 4,761.00 | 4,639.00 | 4,700.00 | 4,239.54 | 918,268 |
| 2024-03-14 | 4,719.00 | 4,733.00 | 4,654.00 | 4,658.00 | 4,201.66 | 837,514 |
| 2024-03-13 | 4,664.00 | 4,734.00 | 4,641.00 | 4,724.00 | 4,261.19 | 719,187 |
| 2024-03-12 | 4,789.00 | 4,798.00 | 4,673.00 | 4,681.00 | 4,222.40 | 442,053 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4800 GBP |
| 2026-04-09 | 0.6300 GBP |
| 2025-08-28 | 0.4800 GBP |
| 2025-04-10 | 0.6300 GBP |
| 2024-09-05 | 0.4700 GBP |
| 2024-04-18 | 0.6200 GBP |
| 2023-08-31 | 0.4700 GBP |
| 2023-04-27 | 0.6100 GBP |
| 2022-09-08 | 0.4700 GBP |
| 2022-05-05 | 0.5650 GBP |
| 2021-09-09 | 0.4350 GBP |
| 2021-05-06 | 0.5150 GBP |
| 2020-08-20 | 0.3950 GBP |
| 2020-04-16 | 0.5050 GBP |
| 2019-08-22 | 0.3950 GBP |
| 2019-04-29 | 1.1226 GBP |
| 2019-04-11 | 0.4900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.