Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4,719.00 | 4,765.03 | 4,668.00 | 4,740.00 | 4,275.62 | 388,436 |
| 2024-03-08 | 4,820.00 | 4,845.00 | 4,722.00 | 4,738.00 | 4,273.82 | 888,950 |
| 2024-03-07 | 4,660.00 | 4,856.00 | 4,627.00 | 4,816.00 | 4,344.18 | 390,330 |
| 2024-03-06 | 4,669.00 | 4,817.00 | 4,646.00 | 4,683.00 | 4,224.21 | 632,669 |
| 2024-03-05 | 4,770.00 | 4,821.00 | 4,668.00 | 4,671.00 | 4,213.38 | 458,559 |
| 2024-03-04 | 4,892.00 | 4,892.00 | 4,717.00 | 4,792.00 | 4,322.53 | 320,030 |
| 2024-03-01 | 4,779.00 | 4,909.00 | 4,777.00 | 4,898.00 | 4,418.15 | 363,087 |
| 2024-02-29 | 4,665.00 | 4,767.00 | 4,572.00 | 4,766.00 | 4,299.08 | 1,342,859 |
| 2024-02-28 | 4,701.00 | 4,726.00 | 4,599.08 | 4,600.00 | 4,149.34 | 849,941 |
| 2024-02-27 | 4,927.00 | 4,938.72 | 4,602.00 | 4,748.00 | 4,282.84 | 1,208,544 |
| 2024-02-26 | 4,920.00 | 5,022.00 | 4,901.32 | 4,903.00 | 4,422.66 | 665,217 |
| 2024-02-23 | 4,867.00 | 4,925.99 | 4,806.39 | 4,925.00 | 4,442.50 | 699,459 |
| 2024-02-22 | 4,946.00 | 4,946.00 | 4,853.76 | 4,854.00 | 4,378.46 | 354,088 |
| 2024-02-21 | 4,980.00 | 5,030.00 | 4,865.00 | 4,906.00 | 4,425.36 | 881,474 |
| 2024-02-20 | 4,983.00 | 5,081.22 | 4,943.00 | 4,999.00 | 4,509.25 | 780,643 |
| 2024-02-19 | 5,018.00 | 5,022.49 | 4,977.00 | 4,985.00 | 4,496.62 | 297,038 |
| 2024-02-16 | 5,064.00 | 5,078.00 | 4,997.00 | 5,040.00 | 4,546.23 | 279,193 |
| 2024-02-15 | 4,907.00 | 5,065.52 | 4,879.00 | 5,024.00 | 4,531.80 | 1,385,019 |
| 2024-02-14 | 4,828.00 | 4,893.00 | 4,822.00 | 4,865.00 | 4,388.38 | 568,096 |
| 2024-02-13 | 4,911.00 | 4,925.00 | 4,799.00 | 4,834.00 | 4,360.42 | 331,827 |
| 2024-02-12 | 4,994.00 | 5,024.00 | 4,877.00 | 4,927.00 | 4,444.30 | 312,946 |
| 2024-02-09 | 4,984.00 | 5,013.00 | 4,907.00 | 4,970.00 | 4,483.09 | 934,376 |
| 2024-02-08 | 4,980.00 | 5,034.00 | 4,936.24 | 5,022.00 | 4,530.00 | 601,339 |
| 2024-02-07 | 4,961.00 | 4,999.00 | 4,929.00 | 4,990.00 | 4,501.13 | 627,988 |
| 2024-02-06 | 4,955.00 | 4,978.00 | 4,898.00 | 4,959.00 | 4,473.17 | 517,918 |
| 2024-02-05 | 4,844.00 | 5,012.00 | 4,832.00 | 4,943.00 | 4,458.74 | 716,323 |
| 2024-02-02 | 4,998.00 | 5,056.00 | 4,843.00 | 4,863.00 | 4,386.57 | 598,770 |
| 2024-02-01 | 4,800.00 | 4,967.00 | 4,769.00 | 4,967.00 | 4,480.39 | 769,233 |
| 2024-01-31 | 4,609.00 | 4,912.00 | 4,558.00 | 4,805.00 | 4,334.26 | 1,303,511 |
| 2024-01-30 | 4,668.00 | 4,697.00 | 4,585.31 | 4,586.00 | 4,136.71 | 559,507 |
| 2024-01-29 | 4,751.00 | 4,754.00 | 4,650.00 | 4,657.00 | 4,200.76 | 364,323 |
| 2024-01-26 | 4,531.00 | 4,778.00 | 4,531.00 | 4,756.00 | 4,290.06 | 850,594 |
| 2024-01-25 | 4,533.00 | 4,638.00 | 4,503.00 | 4,517.00 | 4,074.47 | 913,465 |
| 2024-01-24 | 4,495.00 | 4,544.00 | 4,435.00 | 4,535.00 | 4,090.71 | 695,030 |
| 2024-01-23 | 4,462.00 | 4,486.00 | 4,425.00 | 4,435.00 | 4,000.51 | 591,853 |
| 2024-01-22 | 4,425.00 | 4,473.00 | 4,369.00 | 4,428.00 | 3,994.19 | 578,607 |
| 2024-01-19 | 4,456.00 | 4,496.00 | 4,370.00 | 4,405.00 | 3,973.44 | 646,190 |
| 2024-01-18 | 4,393.00 | 4,463.00 | 4,369.00 | 4,417.00 | 3,984.27 | 480,711 |
| 2024-01-17 | 4,460.00 | 4,492.00 | 4,357.00 | 4,396.00 | 3,965.33 | 780,871 |
| 2024-01-16 | 4,473.00 | 4,511.00 | 4,462.80 | 4,492.00 | 4,051.92 | 1,045,860 |
| 2024-01-15 | 4,539.00 | 4,573.98 | 4,507.97 | 4,508.00 | 4,066.35 | 584,504 |
| 2024-01-12 | 4,538.00 | 4,572.00 | 4,480.00 | 4,550.00 | 4,104.24 | 436,463 |
| 2024-01-11 | 4,637.00 | 4,663.00 | 4,507.10 | 4,508.00 | 4,066.35 | 427,129 |
| 2024-01-10 | 4,642.00 | 4,672.00 | 4,571.00 | 4,612.00 | 4,160.16 | 278,396 |
| 2024-01-09 | 4,697.00 | 4,719.00 | 4,625.00 | 4,664.00 | 4,207.07 | 284,863 |
| 2024-01-08 | 4,592.00 | 4,711.00 | 4,591.66 | 4,686.00 | 4,226.91 | 337,025 |
| 2024-01-05 | 4,614.00 | 4,667.00 | 4,552.00 | 4,640.00 | 4,185.42 | 695,919 |
| 2024-01-04 | 4,874.00 | 4,909.00 | 4,606.00 | 4,667.00 | 4,209.78 | 996,295 |
| 2024-01-03 | 4,874.00 | 4,983.00 | 4,822.00 | 4,882.00 | 4,403.71 | 490,740 |
| 2024-01-02 | 5,036.00 | 5,072.00 | 4,931.00 | 4,953.00 | 4,467.76 | 288,982 |
| 2023-12-29 | 5,072.00 | 5,096.00 | 5,049.96 | 5,050.00 | 4,555.25 | 74,222 |
| 2023-12-28 | 5,108.00 | 5,124.00 | 5,042.40 | 5,074.00 | 4,576.90 | 96,913 |
| 2023-12-27 | 5,060.00 | 5,154.00 | 5,054.00 | 5,086.00 | 4,587.73 | 192,298 |
| 2023-12-22 | 5,034.00 | 5,060.00 | 5,002.00 | 5,054.00 | 4,558.86 | 61,979 |
| 2023-12-21 | 5,080.00 | 5,128.00 | 5,026.88 | 5,054.00 | 4,558.86 | 251,616 |
| 2023-12-20 | 5,068.00 | 5,112.00 | 5,010.00 | 5,096.00 | 4,596.75 | 982,549 |
| 2023-12-19 | 5,000.00 | 5,092.00 | 4,970.88 | 5,042.00 | 4,548.04 | 415,324 |
| 2023-12-18 | 4,969.00 | 5,092.00 | 4,910.00 | 5,000.00 | 4,510.15 | 968,461 |
| 2023-12-15 | 5,118.00 | 5,142.00 | 4,896.00 | 5,060.00 | 4,564.27 | 953,056 |
| 2023-12-14 | 4,888.00 | 5,148.00 | 4,763.00 | 5,132.00 | 4,629.22 | 1,004,010 |
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.