Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 6,672.00 | 6,738.00 | 6,664.00 | 6,738.00 | 5,973.52 | 297,106 |
| 2023-01-03 | 6,560.00 | 6,768.00 | 6,560.00 | 6,630.00 | 5,877.77 | 197,573 |
| 2022-12-30 | 6,722.00 | 6,722.00 | 6,604.00 | 6,604.00 | 5,854.72 | 66,122 |
| 2022-12-29 | 6,694.00 | 6,710.00 | 6,616.00 | 6,700.00 | 5,939.83 | 108,038 |
| 2022-12-28 | 6,712.00 | 6,746.00 | 6,668.00 | 6,674.00 | 5,916.78 | 165,407 |
| 2022-12-23 | 6,606.00 | 6,712.00 | 6,596.00 | 6,646.00 | 5,891.96 | 69,583 |
| 2022-12-22 | 6,702.00 | 6,774.00 | 6,600.00 | 6,618.00 | 5,867.14 | 205,416 |
| 2022-12-21 | 6,610.00 | 6,670.00 | 6,590.00 | 6,650.00 | 5,895.50 | 239,484 |
| 2022-12-20 | 6,582.00 | 6,648.00 | 6,554.00 | 6,582.00 | 5,835.22 | 225,848 |
| 2022-12-19 | 6,728.00 | 6,730.00 | 6,626.00 | 6,646.00 | 5,891.96 | 170,189 |
| 2022-12-16 | 6,856.00 | 6,880.00 | 6,634.00 | 6,712.00 | 5,950.47 | 1,069,367 |
| 2022-12-15 | 6,972.00 | 6,974.00 | 6,850.00 | 6,884.00 | 6,102.96 | 201,382 |
| 2022-12-14 | 6,992.00 | 7,034.00 | 6,910.00 | 7,016.00 | 6,219.98 | 188,538 |
| 2022-12-13 | 6,844.00 | 7,130.00 | 6,798.00 | 6,996.00 | 6,202.25 | 372,329 |
| 2022-12-12 | 6,764.00 | 6,860.00 | 6,760.00 | 6,830.00 | 6,055.08 | 244,505 |
| 2022-12-09 | 6,772.00 | 6,864.00 | 6,716.00 | 6,796.00 | 6,024.94 | 151,697 |
| 2022-12-08 | 6,854.00 | 6,854.00 | 6,688.00 | 6,744.00 | 5,978.84 | 198,785 |
| 2022-12-07 | 6,860.00 | 6,926.00 | 6,788.00 | 6,834.00 | 6,058.63 | 325,046 |
| 2022-12-06 | 6,902.00 | 7,034.00 | 6,902.00 | 6,904.00 | 6,120.69 | 237,365 |
| 2022-12-05 | 6,990.00 | 6,998.00 | 6,902.00 | 6,914.00 | 6,129.55 | 165,244 |
| 2022-12-02 | 6,916.00 | 7,024.00 | 6,832.00 | 6,976.00 | 6,184.52 | 324,091 |
| 2022-12-01 | 6,928.00 | 7,038.00 | 6,914.00 | 6,922.00 | 6,136.64 | 207,573 |
| 2022-11-30 | 6,748.00 | 6,848.00 | 6,716.00 | 6,794.00 | 6,023.17 | 1,544,429 |
| 2022-11-29 | 6,904.00 | 6,904.00 | 6,680.00 | 6,712.00 | 5,950.47 | 205,187 |
| 2022-11-28 | 6,908.00 | 6,952.00 | 6,838.00 | 6,904.00 | 6,120.69 | 141,433 |
| 2022-11-25 | 6,934.00 | 6,974.00 | 6,878.00 | 6,938.00 | 6,150.83 | 113,691 |
| 2022-11-24 | 6,918.00 | 7,004.00 | 6,890.00 | 6,952.00 | 6,163.24 | 124,288 |
| 2022-11-23 | 6,842.00 | 6,934.00 | 6,724.00 | 6,888.00 | 6,106.50 | 455,934 |
| 2022-11-22 | 6,882.00 | 6,886.00 | 6,741.96 | 6,828.00 | 6,053.31 | 168,634 |
| 2022-11-21 | 6,916.00 | 6,916.00 | 6,768.00 | 6,902.00 | 6,118.91 | 276,536 |
| 2022-11-18 | 6,900.00 | 6,946.00 | 6,820.00 | 6,914.00 | 6,129.55 | 270,343 |
| 2022-11-17 | 6,894.00 | 6,972.00 | 6,840.00 | 6,876.00 | 6,095.86 | 168,441 |
| 2022-11-16 | 7,008.00 | 7,024.00 | 6,874.00 | 6,896.00 | 6,113.59 | 211,219 |
| 2022-11-15 | 7,058.00 | 7,114.00 | 6,948.00 | 7,008.00 | 6,212.89 | 228,618 |
| 2022-11-14 | 7,130.00 | 7,200.00 | 7,028.00 | 7,074.00 | 6,271.40 | 271,129 |
| 2022-11-11 | 7,096.00 | 7,182.00 | 7,012.00 | 7,060.00 | 6,258.99 | 377,424 |
| 2022-11-10 | 6,614.00 | 7,096.00 | 6,580.00 | 7,096.00 | 6,290.90 | 275,884 |
| 2022-11-09 | 6,670.00 | 6,714.00 | 6,648.00 | 6,650.00 | 5,895.50 | 177,131 |
| 2022-11-08 | 6,486.00 | 6,678.00 | 6,414.00 | 6,660.00 | 5,904.37 | 190,685 |
| 2022-11-07 | 6,510.00 | 6,550.00 | 6,440.00 | 6,492.00 | 5,755.43 | 189,657 |
| 2022-11-04 | 6,344.00 | 6,618.00 | 6,314.00 | 6,510.00 | 5,771.39 | 319,049 |
| 2022-11-03 | 6,358.00 | 6,396.00 | 6,216.00 | 6,314.00 | 5,597.63 | 442,304 |
| 2022-11-02 | 6,702.00 | 6,722.00 | 6,438.00 | 6,450.00 | 5,718.20 | 512,130 |
| 2022-11-01 | 6,818.00 | 6,869.04 | 6,648.00 | 6,696.00 | 5,936.29 | 396,504 |
| 2022-10-31 | 6,872.00 | 6,882.00 | 6,742.00 | 6,760.00 | 5,993.02 | 309,318 |
| 2022-10-28 | 6,862.00 | 6,872.00 | 6,796.00 | 6,866.00 | 6,087.00 | 273,354 |
| 2022-10-27 | 6,954.00 | 6,956.00 | 6,866.00 | 6,918.00 | 6,133.10 | 287,684 |
| 2022-10-26 | 6,852.00 | 6,960.00 | 6,824.00 | 6,944.00 | 6,156.15 | 252,847 |
| 2022-10-25 | 6,662.00 | 6,848.00 | 6,602.00 | 6,848.00 | 6,071.04 | 235,811 |
| 2022-10-24 | 6,640.00 | 6,738.00 | 6,554.00 | 6,650.00 | 5,895.50 | 346,298 |
| 2022-10-21 | 6,544.00 | 6,550.00 | 6,418.00 | 6,542.00 | 5,799.76 | 204,871 |
| 2022-10-20 | 6,480.00 | 6,592.00 | 6,430.00 | 6,574.00 | 5,828.13 | 322,273 |
| 2022-10-19 | 6,582.00 | 6,638.00 | 6,484.06 | 6,496.00 | 5,758.98 | 320,974 |
| 2022-10-18 | 6,528.00 | 6,686.96 | 6,528.00 | 6,588.00 | 5,840.54 | 399,909 |
| 2022-10-17 | 6,334.00 | 6,534.00 | 6,266.00 | 6,474.00 | 5,739.47 | 438,931 |
| 2022-10-14 | 6,434.00 | 6,576.00 | 6,324.00 | 6,324.00 | 5,606.49 | 366,796 |
| 2022-10-13 | 6,526.00 | 6,526.00 | 6,078.00 | 6,362.00 | 5,640.18 | 302,142 |
| 2022-10-12 | 6,516.00 | 6,632.00 | 6,498.00 | 6,542.00 | 5,799.76 | 386,037 |
| 2022-10-11 | 6,680.00 | 6,708.00 | 6,418.00 | 6,516.00 | 5,776.71 | 501,937 |
| 2022-10-10 | 6,496.00 | 6,788.00 | 6,494.00 | 6,718.00 | 5,955.79 | 274,478 |
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.