Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 4,855.00 | 5,058.00 | 4,844.62 | 5,056.00 | 4,560.67 | 316,187 |
| 2023-09-19 | 4,914.00 | 4,933.00 | 4,848.22 | 4,850.00 | 4,374.85 | 252,709 |
| 2023-09-18 | 5,012.00 | 5,056.00 | 4,937.00 | 4,947.00 | 4,462.34 | 166,216 |
| 2023-09-15 | 5,026.00 | 5,072.00 | 4,996.00 | 5,006.00 | 4,515.56 | 615,949 |
| 2023-09-14 | 4,946.00 | 4,985.00 | 4,887.00 | 4,969.00 | 4,482.19 | 376,647 |
| 2023-09-13 | 5,010.00 | 5,054.00 | 4,887.00 | 4,937.00 | 4,453.32 | 478,224 |
| 2023-09-12 | 5,144.00 | 5,172.00 | 5,012.00 | 5,030.00 | 4,537.21 | 324,655 |
| 2023-09-11 | 5,256.00 | 5,282.00 | 5,132.00 | 5,142.00 | 4,638.24 | 272,806 |
| 2023-09-08 | 5,190.00 | 5,240.00 | 5,116.00 | 5,240.00 | 4,726.64 | 308,167 |
| 2023-09-07 | 5,218.00 | 5,224.00 | 5,152.00 | 5,176.00 | 4,668.91 | 282,124 |
| 2023-09-06 | 5,212.00 | 5,270.00 | 5,173.68 | 5,218.00 | 4,706.80 | 288,569 |
| 2023-09-05 | 5,434.00 | 5,450.00 | 5,284.00 | 5,284.00 | 4,766.33 | 401,385 |
| 2023-09-04 | 5,598.00 | 5,606.00 | 5,468.00 | 5,468.00 | 4,932.30 | 221,507 |
| 2023-09-01 | 5,522.00 | 5,584.00 | 5,510.00 | 5,556.00 | 5,011.68 | 373,674 |
| 2023-08-31 | 5,542.00 | 5,568.00 | 5,510.00 | 5,522.00 | 4,981.01 | 456,874 |
| 2023-08-30 | 5,582.00 | 5,614.00 | 5,536.83 | 5,572.00 | 4,983.72 | 173,310 |
| 2023-08-29 | 5,474.00 | 5,602.00 | 5,440.00 | 5,602.00 | 5,010.55 | 582,297 |
| 2023-08-25 | 5,378.00 | 5,428.00 | 5,366.00 | 5,382.00 | 4,813.78 | 130,534 |
| 2023-08-24 | 5,334.00 | 5,424.00 | 5,334.00 | 5,390.00 | 4,820.93 | 189,513 |
| 2023-08-23 | 5,200.00 | 5,302.00 | 5,200.00 | 5,302.00 | 4,742.22 | 248,882 |
| 2023-08-22 | 5,222.00 | 5,244.00 | 5,176.88 | 5,196.00 | 4,647.42 | 160,848 |
| 2023-08-21 | 5,202.00 | 5,240.00 | 5,178.00 | 5,212.00 | 4,661.73 | 129,462 |
| 2023-08-18 | 5,232.00 | 5,232.00 | 5,150.04 | 5,206.00 | 4,656.36 | 197,231 |
| 2023-08-17 | 5,286.00 | 5,308.00 | 5,234.00 | 5,234.00 | 4,681.40 | 270,655 |
| 2023-08-16 | 5,330.00 | 5,374.00 | 5,300.00 | 5,322.00 | 4,760.11 | 111,115 |
| 2023-08-15 | 5,476.00 | 5,486.00 | 5,312.00 | 5,348.00 | 4,783.37 | 148,693 |
| 2023-08-14 | 5,528.00 | 5,536.00 | 5,438.00 | 5,460.00 | 4,883.54 | 226,771 |
| 2023-08-11 | 5,612.00 | 5,656.00 | 5,528.00 | 5,528.00 | 4,944.36 | 122,182 |
| 2023-08-10 | 5,522.00 | 5,646.00 | 5,508.00 | 5,640.00 | 5,044.54 | 136,655 |
| 2023-08-09 | 5,584.00 | 5,592.00 | 5,486.00 | 5,488.00 | 4,908.59 | 322,022 |
| 2023-08-08 | 5,594.00 | 5,618.00 | 5,530.00 | 5,530.00 | 4,946.15 | 224,578 |
| 2023-08-07 | 5,668.00 | 5,696.00 | 5,600.70 | 5,630.00 | 5,035.60 | 470,375 |
| 2023-08-04 | 5,686.00 | 5,712.00 | 5,608.00 | 5,698.00 | 5,096.42 | 255,020 |
| 2023-08-03 | 5,708.00 | 5,758.00 | 5,650.00 | 5,724.00 | 5,119.67 | 275,305 |
| 2023-08-02 | 5,736.00 | 5,760.00 | 5,686.00 | 5,746.00 | 5,139.35 | 253,638 |
| 2023-08-01 | 5,874.00 | 5,925.19 | 5,754.00 | 5,806.00 | 5,193.01 | 262,801 |
| 2023-07-31 | 5,942.00 | 5,944.00 | 5,856.00 | 5,890.00 | 5,268.14 | 252,009 |
| 2023-07-28 | 5,874.00 | 5,974.00 | 5,826.00 | 5,956.00 | 5,327.18 | 190,777 |
| 2023-07-27 | 5,858.00 | 5,908.00 | 5,786.00 | 5,892.00 | 5,269.93 | 415,846 |
| 2023-07-26 | 5,832.00 | 5,954.00 | 5,750.00 | 5,844.00 | 5,227.00 | 358,602 |
| 2023-07-25 | 5,638.00 | 6,032.00 | 5,616.00 | 5,930.00 | 5,303.92 | 789,139 |
| 2023-07-24 | 5,662.00 | 5,732.00 | 5,646.00 | 5,662.00 | 5,064.22 | 407,657 |
| 2023-07-21 | 5,748.00 | 5,758.00 | 5,642.00 | 5,680.00 | 5,080.32 | 424,496 |
| 2023-07-20 | 5,782.00 | 5,805.94 | 5,728.00 | 5,738.00 | 5,132.19 | 294,498 |
| 2023-07-19 | 5,668.00 | 5,818.00 | 5,636.00 | 5,818.00 | 5,203.75 | 230,683 |
| 2023-07-18 | 5,598.00 | 5,628.00 | 5,550.00 | 5,628.00 | 5,033.81 | 250,912 |
| 2023-07-17 | 5,624.00 | 5,660.00 | 5,555.43 | 5,592.00 | 5,001.61 | 150,239 |
| 2023-07-14 | 5,774.00 | 5,782.00 | 5,630.46 | 5,648.00 | 5,051.69 | 508,028 |
| 2023-07-13 | 5,786.00 | 5,816.00 | 5,738.00 | 5,800.00 | 5,187.65 | 296,033 |
| 2023-07-12 | 5,638.00 | 5,758.00 | 5,566.00 | 5,734.00 | 5,128.61 | 388,768 |
| 2023-07-11 | 5,580.00 | 5,638.00 | 5,558.00 | 5,638.00 | 5,042.75 | 243,996 |
| 2023-07-10 | 5,578.00 | 5,622.00 | 5,522.00 | 5,540.00 | 4,955.10 | 293,190 |
| 2023-07-07 | 5,470.00 | 5,562.00 | 5,440.00 | 5,562.00 | 4,974.77 | 342,750 |
| 2023-07-06 | 5,500.00 | 5,518.00 | 5,434.04 | 5,464.00 | 4,887.12 | 504,823 |
| 2023-07-05 | 5,610.00 | 5,626.00 | 5,518.00 | 5,520.00 | 4,937.21 | 252,697 |
| 2023-07-04 | 5,632.00 | 5,656.00 | 5,618.00 | 5,630.00 | 5,035.60 | 252,387 |
| 2023-07-03 | 5,582.00 | 5,690.00 | 5,576.00 | 5,658.00 | 5,060.64 | 266,852 |
| 2023-06-30 | 5,512.00 | 5,626.00 | 5,480.00 | 5,626.00 | 5,032.02 | 306,486 |
| 2023-06-29 | 5,534.00 | 5,562.00 | 5,466.00 | 5,490.00 | 4,910.38 | 367,306 |
| 2023-06-28 | 5,460.00 | 5,572.00 | 5,426.00 | 5,566.00 | 4,978.35 | 373,082 |
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.