Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 6,712.00 | 6,756.00 | 6,540.00 | 6,540.00 | 5,797.99 | 339,871 |
| 2022-10-06 | 6,738.00 | 6,776.00 | 6,694.00 | 6,748.00 | 5,982.39 | 237,418 |
| 2022-10-05 | 6,720.00 | 6,789.54 | 6,638.00 | 6,678.00 | 5,920.33 | 307,549 |
| 2022-10-04 | 6,638.00 | 6,782.00 | 6,590.00 | 6,744.00 | 5,978.84 | 250,835 |
| 2022-10-03 | 6,402.00 | 6,552.00 | 6,310.00 | 6,552.00 | 5,808.62 | 497,309 |
| 2022-09-30 | 6,334.00 | 6,466.00 | 6,282.00 | 6,446.00 | 5,714.65 | 458,682 |
| 2022-09-29 | 6,520.00 | 6,559.95 | 6,268.00 | 6,316.00 | 5,599.40 | 420,259 |
| 2022-09-28 | 6,510.00 | 6,604.00 | 6,366.00 | 6,590.00 | 5,842.31 | 397,541 |
| 2022-09-27 | 6,584.00 | 6,674.00 | 6,520.00 | 6,554.00 | 5,810.40 | 336,573 |
| 2022-09-26 | 6,466.00 | 6,668.00 | 6,466.00 | 6,588.00 | 5,840.54 | 358,544 |
| 2022-09-23 | 6,394.00 | 6,510.00 | 6,236.00 | 6,464.00 | 5,730.61 | 286,440 |
| 2022-09-22 | 6,512.00 | 6,734.00 | 6,390.00 | 6,390.00 | 5,665.00 | 290,343 |
| 2022-09-21 | 6,450.00 | 6,632.00 | 6,434.00 | 6,632.00 | 5,879.55 | 368,292 |
| 2022-09-20 | 6,488.00 | 6,568.00 | 6,396.00 | 6,484.00 | 5,748.34 | 281,093 |
| 2022-09-16 | 6,496.00 | 6,550.00 | 6,430.00 | 6,430.00 | 5,700.47 | 594,868 |
| 2022-09-15 | 6,742.00 | 6,763.44 | 6,556.00 | 6,568.00 | 5,822.81 | 252,198 |
| 2022-09-14 | 7,030.00 | 7,034.00 | 6,738.00 | 6,746.00 | 5,980.61 | 397,995 |
| 2022-09-13 | 7,088.00 | 7,132.00 | 6,816.00 | 6,820.00 | 6,046.22 | 295,304 |
| 2022-09-12 | 6,890.00 | 7,028.00 | 6,839.70 | 7,028.00 | 6,230.62 | 210,801 |
| 2022-09-09 | 6,680.00 | 6,870.78 | 6,680.00 | 6,866.00 | 6,087.00 | 189,609 |
| 2022-09-08 | 6,718.00 | 6,728.00 | 6,528.00 | 6,656.00 | 5,900.82 | 178,446 |
| 2022-09-07 | 6,596.00 | 6,744.00 | 6,532.00 | 6,726.00 | 5,921.21 | 215,457 |
| 2022-09-06 | 6,598.00 | 6,718.00 | 6,578.00 | 6,626.00 | 5,833.18 | 133,579 |
| 2022-09-05 | 6,626.00 | 6,636.00 | 6,474.00 | 6,624.00 | 5,831.42 | 156,995 |
| 2022-09-02 | 6,614.00 | 6,766.00 | 6,548.00 | 6,750.00 | 5,942.34 | 198,527 |
| 2022-09-01 | 6,656.00 | 6,672.00 | 6,506.00 | 6,562.00 | 5,776.84 | 244,389 |
| 2022-08-31 | 6,876.00 | 6,890.00 | 6,662.00 | 6,726.00 | 5,921.21 | 303,279 |
| 2022-08-30 | 6,830.00 | 6,990.00 | 6,798.00 | 6,834.00 | 6,016.29 | 174,926 |
| 2022-08-26 | 7,054.00 | 7,056.00 | 6,826.00 | 6,842.00 | 6,023.33 | 167,605 |
| 2022-08-25 | 7,052.00 | 7,066.00 | 6,956.00 | 7,018.00 | 6,178.28 | 71,389 |
| 2022-08-24 | 6,898.00 | 7,044.00 | 6,834.00 | 7,002.00 | 6,164.19 | 154,997 |
| 2022-08-23 | 6,994.00 | 7,076.00 | 6,882.00 | 6,920.00 | 6,092.00 | 226,313 |
| 2022-08-22 | 7,180.00 | 7,210.00 | 7,068.00 | 7,076.00 | 6,229.34 | 168,157 |
| 2022-08-19 | 7,262.00 | 7,344.00 | 7,184.00 | 7,212.00 | 6,349.06 | 153,983 |
| 2022-08-18 | 7,206.00 | 7,298.86 | 7,162.00 | 7,272.00 | 6,401.88 | 525,682 |
| 2022-08-17 | 7,264.00 | 7,316.00 | 7,190.00 | 7,248.00 | 6,380.76 | 319,241 |
| 2022-08-16 | 7,444.00 | 7,454.32 | 7,228.00 | 7,270.00 | 6,400.12 | 154,468 |
| 2022-08-15 | 7,312.00 | 7,408.00 | 7,280.00 | 7,386.00 | 6,502.24 | 103,264 |
| 2022-08-12 | 7,202.00 | 7,334.00 | 7,182.00 | 7,286.00 | 6,414.21 | 159,296 |
| 2022-08-11 | 7,270.00 | 7,296.00 | 7,178.00 | 7,242.00 | 6,375.47 | 152,007 |
| 2022-08-10 | 7,024.00 | 7,254.00 | 6,930.00 | 7,234.00 | 6,368.43 | 238,490 |
| 2022-08-09 | 7,182.00 | 7,210.00 | 6,970.00 | 7,010.00 | 6,171.23 | 187,223 |
| 2022-08-08 | 7,118.00 | 7,240.00 | 7,090.00 | 7,174.00 | 6,315.61 | 253,694 |
| 2022-08-05 | 7,294.00 | 7,346.00 | 7,032.00 | 7,086.00 | 6,238.14 | 224,886 |
| 2022-08-04 | 7,240.00 | 7,354.00 | 7,152.00 | 7,296.00 | 6,423.01 | 376,582 |
| 2022-08-03 | 7,420.00 | 7,420.00 | 7,116.00 | 7,174.00 | 6,315.61 | 1,337,316 |
| 2022-08-02 | 7,362.00 | 7,424.00 | 7,213.96 | 7,420.00 | 6,532.18 | 258,737 |
| 2022-08-01 | 7,400.00 | 7,521.83 | 7,324.00 | 7,416.00 | 6,528.65 | 188,833 |
| 2022-07-29 | 7,226.00 | 7,516.00 | 7,174.00 | 7,482.00 | 6,586.76 | 652,012 |
| 2022-07-28 | 6,950.00 | 7,138.00 | 6,894.00 | 7,138.00 | 6,283.92 | 307,740 |
| 2022-07-27 | 6,932.00 | 7,014.00 | 6,864.00 | 6,896.00 | 6,070.87 | 192,530 |
| 2022-07-26 | 6,950.00 | 6,984.00 | 6,920.00 | 6,944.00 | 6,113.13 | 312,995 |
| 2022-07-25 | 7,056.00 | 7,056.00 | 6,920.00 | 6,946.00 | 6,114.89 | 169,414 |
| 2022-07-22 | 6,926.00 | 7,134.00 | 6,914.00 | 7,050.00 | 6,206.45 | 172,931 |
| 2022-07-21 | 6,910.00 | 7,052.00 | 6,876.00 | 7,048.00 | 6,204.69 | 497,899 |
| 2022-07-20 | 6,978.00 | 6,996.00 | 6,838.00 | 6,874.00 | 6,051.51 | 215,373 |
| 2022-07-19 | 6,826.00 | 6,892.00 | 6,704.00 | 6,888.00 | 6,063.83 | 190,237 |
| 2022-07-18 | 6,768.00 | 6,942.00 | 6,750.00 | 6,834.00 | 6,016.29 | 221,532 |
| 2022-07-15 | 6,732.00 | 6,732.00 | 6,514.00 | 6,732.00 | 5,926.50 | 437,427 |
| 2022-07-14 | 6,714.00 | 6,760.00 | 6,562.00 | 6,632.00 | 5,838.46 | 231,017 |
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.