Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-134,713.004,834.794,704.004,763.004,296.37986,156
2023-12-124,783.004,813.004,693.004,704.004,243.15387,498
2023-12-114,754.004,767.004,703.004,763.004,296.37280,401
2023-12-084,669.004,814.004,656.004,767.004,299.98553,971
2023-12-074,694.004,709.004,627.004,674.004,216.09346,077
2023-12-064,553.004,715.004,509.044,715.004,253.07590,475
2023-12-054,454.004,544.004,425.004,544.004,098.83280,987
2023-12-044,453.004,525.004,449.004,469.004,031.17280,043
2023-12-014,476.004,512.004,410.004,480.004,041.10355,994
2023-11-304,443.004,510.004,406.004,484.004,044.701,090,416
2023-11-294,536.004,536.004,441.004,450.004,014.04318,698
2023-11-284,504.004,560.004,463.004,497.004,056.43307,101
2023-11-274,559.004,612.004,521.004,532.004,088.00217,367
2023-11-244,535.004,586.004,503.364,559.004,112.36211,007
2023-11-234,556.004,582.004,514.004,547.004,101.53123,668
2023-11-224,551.004,616.004,543.164,563.004,115.97296,389
2023-11-214,605.004,622.004,504.004,537.004,092.51381,032
2023-11-204,614.004,625.004,556.004,598.004,147.54386,039
2023-11-174,585.004,634.004,567.004,598.004,147.54277,900
2023-11-164,633.004,687.004,579.004,579.004,130.40403,436
2023-11-154,649.004,759.004,641.004,663.004,206.17836,883
2023-11-144,522.004,633.004,496.004,613.004,161.07335,082
2023-11-134,511.004,546.004,482.004,521.004,078.08160,413
2023-11-104,531.004,537.204,429.904,508.004,066.35342,409
2023-11-094,491.004,606.004,491.004,574.004,125.89363,979
2023-11-084,471.004,540.004,414.004,520.004,077.18356,044
2023-11-074,455.004,551.004,453.004,489.004,049.21329,372
2023-11-064,575.004,596.004,386.004,439.004,004.11539,768
2023-11-034,476.004,585.004,435.004,558.004,111.46612,781
2023-11-024,356.004,501.004,356.004,441.004,005.921,043,143
2023-11-014,408.004,422.004,177.004,317.003,894.07757,721
2023-10-314,290.004,401.004,259.004,378.003,949.09378,155
2023-10-304,316.004,343.004,258.004,267.003,848.96266,557
2023-10-274,238.004,299.004,187.004,278.003,858.89284,351
2023-10-264,107.004,221.004,051.004,217.003,803.86816,003
2023-10-254,157.004,176.004,093.364,141.003,735.31265,632
2023-10-244,132.004,155.004,103.004,150.003,743.43366,156
2023-10-234,068.004,126.004,018.004,126.003,721.78355,544
2023-10-204,112.004,142.004,038.004,076.003,676.68650,817
2023-10-194,168.004,255.004,132.004,135.003,729.90413,827
2023-10-184,296.004,311.004,173.004,192.003,781.31587,112
2023-10-174,294.004,323.004,243.794,303.003,881.44225,288
2023-10-164,343.004,358.004,314.004,320.003,896.77317,906
2023-10-134,429.004,433.004,341.004,355.003,928.34354,001
2023-10-124,588.004,596.004,406.004,439.004,004.11388,313
2023-10-114,626.004,630.004,534.004,544.004,098.83450,867
2023-10-104,447.004,627.004,440.004,594.004,143.93567,207
2023-10-094,242.004,673.004,232.004,444.004,008.62692,726
2023-10-064,755.004,851.004,696.004,795.004,325.24407,408
2023-10-054,775.004,814.004,734.004,734.004,270.21320,852
2023-10-044,719.004,796.204,689.004,739.004,274.72277,513
2023-10-034,765.004,823.004,741.004,741.004,276.53321,490
2023-10-024,894.004,960.004,757.004,802.004,331.55653,926
2023-09-294,777.004,934.004,717.004,915.004,433.48788,625
2023-09-284,674.004,712.004,547.004,712.004,250.37771,805
2023-09-274,819.004,848.004,691.004,691.004,231.43400,672
2023-09-264,802.004,881.004,802.004,819.004,346.89309,737
2023-09-254,952.004,984.004,813.004,844.004,369.44384,505
2023-09-224,843.004,944.004,832.004,935.004,451.52441,785
2023-09-214,995.005,058.004,879.544,881.004,402.81518,589
← NewerPage 13 of 22 · 1,262 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.