Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 5,618.00 | 5,618.00 | 5,432.00 | 5,456.00 | 4,879.97 | 428,725 |
| 2023-06-26 | 5,568.00 | 5,632.00 | 5,536.00 | 5,580.00 | 4,990.87 | 629,862 |
| 2023-06-23 | 5,414.00 | 5,606.00 | 5,392.00 | 5,564.00 | 4,976.56 | 484,561 |
| 2023-06-22 | 5,266.00 | 5,452.00 | 5,260.00 | 5,452.00 | 4,876.39 | 552,398 |
| 2023-06-21 | 5,254.00 | 5,318.00 | 5,228.00 | 5,318.00 | 4,756.54 | 285,637 |
| 2023-06-20 | 5,324.00 | 5,370.00 | 5,292.00 | 5,304.00 | 4,744.01 | 325,052 |
| 2023-06-19 | 5,470.00 | 5,486.00 | 5,360.00 | 5,370.00 | 4,803.05 | 578,004 |
| 2023-06-16 | 5,516.00 | 5,592.00 | 5,504.00 | 5,530.00 | 4,946.15 | 814,051 |
| 2023-06-15 | 5,496.00 | 5,522.00 | 5,436.01 | 5,520.00 | 4,937.21 | 267,906 |
| 2023-06-14 | 5,500.00 | 5,544.00 | 5,477.04 | 5,526.00 | 4,942.58 | 426,515 |
| 2023-06-13 | 5,478.00 | 5,558.00 | 5,462.00 | 5,486.00 | 4,906.80 | 381,240 |
| 2023-06-12 | 5,300.00 | 5,479.64 | 5,300.00 | 5,442.00 | 4,867.44 | 585,850 |
| 2023-06-09 | 5,398.00 | 5,426.00 | 5,052.00 | 5,274.00 | 4,717.18 | 1,740,325 |
| 2023-06-08 | 6,102.00 | 6,124.00 | 6,022.00 | 6,024.00 | 5,388.00 | 335,184 |
| 2023-06-07 | 6,090.00 | 6,172.64 | 6,030.00 | 6,118.00 | 5,472.07 | 713,694 |
| 2023-06-06 | 6,182.00 | 6,252.00 | 6,182.00 | 6,240.00 | 5,581.19 | 163,549 |
| 2023-06-05 | 6,260.00 | 6,286.00 | 6,212.00 | 6,212.00 | 5,556.15 | 143,087 |
| 2023-06-02 | 6,200.00 | 6,256.00 | 6,150.00 | 6,230.00 | 5,572.25 | 247,532 |
| 2023-06-01 | 6,114.00 | 6,164.00 | 6,104.00 | 6,140.00 | 5,491.75 | 189,789 |
| 2023-05-31 | 6,060.00 | 6,140.00 | 6,044.00 | 6,100.00 | 5,455.97 | 1,013,008 |
| 2023-05-30 | 6,226.00 | 6,232.00 | 6,108.00 | 6,108.00 | 5,463.13 | 234,816 |
| 2023-05-26 | 6,222.00 | 6,238.00 | 6,148.00 | 6,238.00 | 5,579.40 | 308,412 |
| 2023-05-25 | 6,238.00 | 6,270.60 | 6,192.00 | 6,196.00 | 5,541.84 | 235,229 |
| 2023-05-24 | 6,252.00 | 6,270.00 | 6,186.00 | 6,224.00 | 5,566.88 | 1,318,868 |
| 2023-05-23 | 6,336.00 | 6,394.00 | 6,294.00 | 6,294.00 | 5,629.49 | 367,250 |
| 2023-05-22 | 6,334.00 | 6,372.00 | 6,300.00 | 6,372.00 | 5,699.26 | 170,297 |
| 2023-05-19 | 6,334.00 | 6,388.00 | 6,298.00 | 6,318.00 | 5,650.96 | 236,787 |
| 2023-05-18 | 6,362.00 | 6,384.00 | 6,272.00 | 6,332.00 | 5,663.48 | 186,629 |
| 2023-05-17 | 6,660.00 | 6,660.00 | 6,342.00 | 6,342.00 | 5,672.42 | 515,668 |
| 2023-05-16 | 6,802.00 | 6,802.00 | 6,658.00 | 6,680.00 | 5,974.74 | 276,962 |
| 2023-05-15 | 6,840.00 | 6,864.00 | 6,786.00 | 6,786.00 | 6,069.55 | 208,142 |
| 2023-05-12 | 6,858.00 | 6,878.00 | 6,794.00 | 6,794.00 | 6,076.70 | 229,689 |
| 2023-05-11 | 6,806.00 | 6,866.00 | 6,802.00 | 6,852.00 | 6,128.58 | 227,898 |
| 2023-05-10 | 6,758.00 | 6,790.00 | 6,708.00 | 6,782.00 | 6,065.97 | 153,892 |
| 2023-05-09 | 6,920.00 | 6,920.00 | 6,666.00 | 6,734.00 | 6,023.04 | 323,719 |
| 2023-05-05 | 6,800.00 | 6,852.00 | 6,776.00 | 6,844.00 | 6,121.42 | 796,753 |
| 2023-05-04 | 6,690.00 | 6,803.99 | 6,676.00 | 6,796.00 | 6,078.49 | 277,145 |
| 2023-05-03 | 6,934.00 | 6,968.00 | 6,694.00 | 6,734.00 | 6,023.04 | 335,702 |
| 2023-05-02 | 6,982.00 | 7,030.00 | 6,894.00 | 6,938.00 | 6,205.50 | 274,216 |
| 2023-04-28 | 6,910.00 | 6,998.00 | 6,880.00 | 6,980.00 | 6,243.06 | 320,509 |
| 2023-04-27 | 6,884.00 | 6,890.00 | 6,816.00 | 6,884.00 | 6,157.20 | 250,607 |
| 2023-04-26 | 7,016.00 | 7,038.00 | 6,908.00 | 6,924.00 | 6,138.42 | 424,779 |
| 2023-04-25 | 7,066.00 | 7,132.00 | 7,058.00 | 7,058.00 | 6,257.21 | 493,235 |
| 2023-04-24 | 7,042.00 | 7,130.00 | 7,034.00 | 7,096.00 | 6,290.90 | 111,751 |
| 2023-04-21 | 6,990.00 | 7,070.00 | 6,988.00 | 7,044.00 | 6,244.80 | 209,253 |
| 2023-04-20 | 6,898.00 | 7,028.00 | 6,870.00 | 7,018.00 | 6,221.75 | 214,086 |
| 2023-04-19 | 6,936.00 | 6,946.00 | 6,866.00 | 6,890.00 | 6,108.27 | 229,808 |
| 2023-04-18 | 6,886.00 | 7,000.00 | 6,866.88 | 6,938.00 | 6,150.83 | 285,790 |
| 2023-04-17 | 6,848.00 | 6,910.00 | 6,836.00 | 6,858.00 | 6,079.91 | 250,729 |
| 2023-04-14 | 6,814.00 | 6,904.00 | 6,806.00 | 6,832.00 | 6,056.86 | 274,394 |
| 2023-04-13 | 6,770.00 | 6,882.00 | 6,770.00 | 6,792.00 | 6,021.39 | 512,925 |
| 2023-04-12 | 6,676.00 | 6,750.00 | 6,624.96 | 6,750.00 | 5,984.16 | 315,411 |
| 2023-04-11 | 6,586.00 | 6,636.00 | 6,562.00 | 6,636.00 | 5,883.09 | 602,762 |
| 2023-04-06 | 6,384.00 | 6,554.00 | 6,384.00 | 6,554.00 | 5,810.40 | 338,980 |
| 2023-04-05 | 6,364.00 | 6,384.00 | 6,334.00 | 6,356.00 | 5,634.86 | 367,414 |
| 2023-04-04 | 6,454.00 | 6,490.00 | 6,364.00 | 6,386.00 | 5,661.46 | 195,587 |
| 2023-04-03 | 6,520.00 | 6,536.45 | 6,388.00 | 6,442.00 | 5,711.10 | 181,965 |
| 2023-03-31 | 6,448.00 | 6,502.00 | 6,400.00 | 6,498.00 | 5,760.75 | 262,149 |
| 2023-03-30 | 6,518.00 | 6,533.69 | 6,430.00 | 6,468.00 | 5,734.15 | 205,413 |
| 2023-03-29 | 6,412.00 | 6,496.00 | 6,412.00 | 6,494.00 | 5,757.20 | 259,960 |
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.