Croda International PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	6,496.00	6,512.00	6,364.00	6,380.00	5,656.14	295,128
2023-03-27	6,474.00	6,518.00	6,446.00	6,474.00	5,739.47	217,424
2023-03-24	6,416.00	6,436.00	6,352.00	6,416.00	5,688.05	242,492
2023-03-23	6,398.00	6,470.00	6,358.00	6,464.00	5,730.61	515,835
2023-03-22	6,370.00	6,448.00	6,340.00	6,402.00	5,675.64	181,116
2023-03-21	6,428.00	6,472.00	6,352.00	6,372.00	5,649.05	179,989
2023-03-20	6,318.00	6,444.00	6,312.52	6,428.00	5,698.69	281,391
2023-03-17	6,468.00	6,492.00	6,310.00	6,340.00	5,620.68	661,215
2023-03-16	6,300.00	6,424.00	6,222.00	6,424.00	5,695.15	347,377
2023-03-15	6,304.00	6,326.00	6,196.00	6,248.00	5,539.11	421,027
2023-03-14	6,284.00	6,334.00	6,208.00	6,302.00	5,586.99	215,285
2023-03-13	6,346.00	6,362.00	6,200.00	6,228.00	5,521.38	563,900
2023-03-10	6,440.00	6,442.50	6,294.00	6,318.00	5,601.17	256,294
2023-03-09	6,462.00	6,498.80	6,386.00	6,456.00	5,723.52	279,858
2023-03-08	6,408.00	6,462.00	6,314.00	6,462.00	5,728.83	232,208
2023-03-07	6,510.00	6,590.00	6,450.00	6,470.00	5,735.93	245,556
2023-03-06	6,654.00	6,666.00	6,554.00	6,554.00	5,810.40	193,789
2023-03-03	6,728.00	6,758.00	6,608.00	6,648.00	5,893.73	278,579
2023-03-02	6,576.00	6,722.00	6,522.00	6,716.00	5,954.02	549,765
2023-03-01	6,564.00	6,640.00	6,508.00	6,570.00	5,824.58	804,941
2023-02-28	6,710.00	6,778.00	6,476.12	6,562.00	5,817.49	726,460
2023-02-27	6,944.00	6,986.00	6,852.00	6,928.00	6,141.96	417,303
2023-02-24	6,962.00	6,992.00	6,840.00	6,864.00	6,085.22	230,646
2023-02-23	7,006.00	7,040.00	6,922.00	6,934.00	6,147.28	213,505
2023-02-22	6,956.00	7,018.00	6,856.00	6,986.00	6,193.38	208,899
2023-02-21	7,028.00	7,038.00	6,966.00	6,980.00	6,188.06	219,790
2023-02-20	6,986.00	7,052.00	6,982.00	7,052.00	6,251.89	185,875
2023-02-17	6,950.00	7,000.00	6,854.00	6,994.00	6,200.48	365,390
2023-02-16	6,940.00	7,044.00	6,906.00	6,982.00	6,189.84	410,398
2023-02-15	6,848.00	6,932.00	6,798.00	6,912.00	6,127.78	134,423
2023-02-14	6,842.00	6,908.00	6,792.00	6,842.00	6,065.72	176,750
2023-02-13	6,720.00	6,876.00	6,716.00	6,842.00	6,065.72	519,516
2023-02-10	6,922.00	6,980.00	6,650.00	6,710.00	5,948.70	568,157
2023-02-09	6,866.00	7,064.00	6,866.00	6,966.00	6,175.65	292,189
2023-02-08	7,106.00	7,127.84	7,024.00	7,024.00	6,227.07	185,966
2023-02-07	7,134.00	7,174.50	6,990.00	7,056.00	6,255.44	197,422
2023-02-06	7,164.00	7,270.00	7,131.16	7,162.00	6,349.41	224,054
2023-02-03	7,114.00	7,218.00	7,082.00	7,218.00	6,399.06	260,641
2023-02-02	6,986.00	7,174.00	6,986.00	7,160.00	6,347.64	369,183
2023-02-01	6,898.00	7,014.00	6,872.00	6,954.00	6,165.01	257,939
2023-01-31	6,864.00	6,896.00	6,772.00	6,886.00	6,104.73	485,085
2023-01-30	6,802.00	6,906.00	6,772.00	6,874.00	6,094.09	301,336
2023-01-27	6,920.00	6,920.00	6,800.00	6,846.00	6,069.27	276,837
2023-01-26	6,900.00	6,984.00	6,862.00	6,914.00	6,129.55	322,543
2023-01-25	7,036.00	7,054.00	6,806.00	6,832.00	6,056.86	465,001
2023-01-24	6,950.00	7,076.00	6,946.00	7,018.00	6,221.75	803,244
2023-01-23	7,052.00	7,058.00	6,836.00	6,954.00	6,165.01	246,603
2023-01-20	6,946.00	7,076.00	6,926.00	7,044.00	6,244.80	268,017
2023-01-19	7,048.00	7,060.00	6,912.00	6,932.00	6,145.51	286,279
2023-01-18	7,110.00	7,198.00	7,072.00	7,072.00	6,269.63	348,278
2023-01-17	7,064.00	7,134.00	7,040.00	7,110.00	6,303.31	348,718
2023-01-16	7,006.00	7,094.00	6,930.00	7,064.00	6,262.53	177,527
2023-01-13	7,044.00	7,056.00	6,928.00	6,960.00	6,170.33	169,253
2023-01-12	6,898.00	6,986.00	6,858.68	6,906.00	6,122.46	188,178
2023-01-11	6,730.00	6,925.32	6,730.00	6,906.00	6,122.46	381,781
2023-01-10	6,732.00	6,812.00	6,688.00	6,774.00	6,005.44	187,552
2023-01-09	6,656.00	6,762.00	6,558.00	6,762.00	5,994.80	360,382
2023-01-06	6,526.00	6,600.00	6,448.00	6,588.00	5,840.54	214,660
2023-01-05	6,716.00	6,720.00	6,430.00	6,516.00	5,776.71	383,588
2023-01-04	6,672.00	6,738.00	6,664.00	6,738.00	5,973.52	297,106

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.