Croda International PLC historical data
| 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 |
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.