Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 6,730.00 | 6,776.00 | 6,612.00 | 6,740.00 | 5,933.54 | 426,261 |
| 2022-07-12 | 6,764.00 | 6,804.00 | 6,666.00 | 6,740.00 | 5,933.54 | 210,020 |
| 2022-07-11 | 6,820.00 | 6,868.00 | 6,722.00 | 6,806.00 | 5,991.64 | 531,374 |
| 2022-07-08 | 6,820.00 | 6,916.00 | 6,704.00 | 6,894.00 | 6,069.11 | 351,826 |
| 2022-07-07 | 6,870.00 | 6,898.00 | 6,694.00 | 6,828.00 | 6,011.01 | 506,488 |
| 2022-07-06 | 6,746.00 | 6,856.00 | 6,610.00 | 6,826.00 | 6,009.25 | 490,016 |
| 2022-07-05 | 6,630.00 | 6,802.00 | 6,615.62 | 6,780.00 | 5,968.75 | 622,795 |
| 2022-07-04 | 6,546.00 | 6,634.00 | 6,498.00 | 6,576.00 | 5,789.16 | 280,316 |
| 2022-07-01 | 6,406.00 | 6,560.00 | 6,370.00 | 6,508.00 | 5,729.30 | 267,055 |
| 2022-06-30 | 6,278.00 | 6,508.00 | 6,182.00 | 6,472.00 | 5,697.61 | 382,028 |
| 2022-06-29 | 6,390.00 | 6,420.00 | 6,168.00 | 6,350.00 | 5,590.20 | 276,056 |
| 2022-06-28 | 6,450.00 | 6,458.00 | 6,354.00 | 6,426.00 | 5,657.11 | 264,088 |
| 2022-06-27 | 6,424.00 | 6,424.00 | 6,284.00 | 6,380.00 | 5,616.61 | 298,421 |
| 2022-06-24 | 6,060.00 | 6,320.00 | 5,964.00 | 6,304.00 | 5,549.71 | 470,111 |
| 2022-06-23 | 6,008.00 | 6,020.00 | 5,872.00 | 5,966.00 | 5,252.15 | 577,432 |
| 2022-06-22 | 5,996.00 | 6,042.00 | 5,910.00 | 6,042.00 | 5,319.06 | 688,535 |
| 2022-06-21 | 6,070.00 | 6,140.00 | 5,998.00 | 6,082.00 | 5,354.27 | 504,678 |
| 2022-06-20 | 5,926.00 | 6,072.00 | 5,926.00 | 6,040.00 | 5,317.30 | 221,353 |
| 2022-06-17 | 5,908.00 | 6,052.00 | 5,902.00 | 5,912.00 | 5,204.61 | 766,024 |
| 2022-06-16 | 6,094.00 | 6,094.00 | 5,862.00 | 5,908.00 | 5,201.09 | 295,611 |
| 2022-06-15 | 6,022.00 | 6,118.00 | 5,940.00 | 6,094.00 | 5,364.84 | 315,382 |
| 2022-06-14 | 6,240.00 | 6,264.00 | 5,928.00 | 5,966.00 | 5,252.15 | 254,728 |
| 2022-06-13 | 6,330.00 | 6,346.00 | 6,160.00 | 6,192.00 | 5,451.11 | 306,812 |
| 2022-06-10 | 6,362.00 | 6,492.00 | 6,326.00 | 6,384.00 | 5,620.14 | 273,568 |
| 2022-06-09 | 6,564.00 | 6,618.00 | 6,458.00 | 6,474.00 | 5,699.37 | 204,435 |
| 2022-06-08 | 6,786.00 | 6,786.00 | 6,608.00 | 6,636.00 | 5,841.98 | 217,339 |
| 2022-06-07 | 6,844.00 | 6,844.00 | 6,656.00 | 6,776.00 | 5,965.23 | 288,161 |
| 2022-06-06 | 7,050.00 | 7,104.00 | 6,834.00 | 6,850.00 | 6,030.38 | 262,606 |
| 2022-06-01 | 6,960.00 | 6,960.00 | 6,757.93 | 6,758.00 | 5,949.39 | 275,339 |
| 2022-05-31 | 6,956.00 | 6,982.00 | 6,810.00 | 6,910.00 | 6,083.20 | 1,001,201 |
| 2022-05-30 | 6,932.00 | 7,066.00 | 6,932.00 | 6,978.00 | 6,143.06 | 131,488 |
| 2022-05-27 | 6,758.00 | 6,882.00 | 6,688.00 | 6,882.00 | 6,058.55 | 265,009 |
| 2022-05-26 | 6,686.00 | 6,752.00 | 6,614.00 | 6,752.00 | 5,944.10 | 199,978 |
| 2022-05-25 | 6,790.00 | 6,846.00 | 6,628.00 | 6,690.00 | 5,889.52 | 242,425 |
| 2022-05-24 | 6,716.00 | 6,868.00 | 6,712.00 | 6,752.00 | 5,944.10 | 261,692 |
| 2022-05-23 | 6,798.00 | 6,928.00 | 6,762.00 | 6,798.00 | 5,984.60 | 268,179 |
| 2022-05-20 | 6,774.00 | 6,956.00 | 6,618.00 | 6,730.00 | 5,924.74 | 306,968 |
| 2022-05-19 | 6,472.00 | 6,550.00 | 6,340.00 | 6,550.00 | 5,766.27 | 598,695 |
| 2022-05-18 | 6,862.00 | 6,876.00 | 6,524.00 | 6,524.00 | 5,743.38 | 348,873 |
| 2022-05-17 | 6,788.00 | 6,928.00 | 6,726.00 | 6,850.00 | 6,030.38 | 320,063 |
| 2022-05-16 | 6,856.00 | 6,872.00 | 6,764.00 | 6,778.00 | 5,966.99 | 280,955 |
| 2022-05-13 | 6,778.00 | 6,904.00 | 6,747.90 | 6,868.00 | 6,046.22 | 248,365 |
| 2022-05-12 | 6,692.00 | 6,812.00 | 6,531.32 | 6,756.00 | 5,947.62 | 292,654 |
| 2022-05-11 | 6,810.00 | 6,854.00 | 6,686.00 | 6,806.00 | 5,991.64 | 338,054 |
| 2022-05-10 | 6,776.00 | 6,928.00 | 6,726.00 | 6,756.00 | 5,947.62 | 395,818 |
| 2022-05-09 | 7,014.00 | 7,064.00 | 6,680.00 | 6,692.00 | 5,891.28 | 371,652 |
| 2022-05-06 | 7,424.00 | 7,443.92 | 6,916.00 | 7,038.00 | 6,195.88 | 332,274 |
| 2022-05-05 | 7,560.00 | 7,698.00 | 7,470.00 | 7,470.00 | 6,576.19 | 228,518 |
| 2022-05-04 | 7,434.00 | 7,806.00 | 7,346.98 | 7,504.00 | 6,556.38 | 361,298 |
| 2022-05-03 | 7,746.00 | 7,822.00 | 7,108.00 | 7,440.00 | 6,500.47 | 442,607 |
| 2022-04-29 | 7,806.00 | 7,858.00 | 7,774.00 | 7,804.00 | 6,818.50 | 298,016 |
| 2022-04-28 | 7,678.00 | 7,860.00 | 7,668.00 | 7,774.00 | 6,792.29 | 199,166 |
| 2022-04-27 | 7,428.00 | 7,630.00 | 7,406.00 | 7,630.00 | 6,666.47 | 254,731 |
| 2022-04-26 | 7,582.00 | 7,612.00 | 7,416.00 | 7,416.00 | 6,479.50 | 302,795 |
| 2022-04-25 | 7,618.00 | 7,684.00 | 7,527.60 | 7,560.00 | 6,605.31 | 245,230 |
| 2022-04-22 | 7,648.00 | 7,756.00 | 7,582.00 | 7,650.00 | 6,683.95 | 178,389 |
| 2022-04-21 | 7,566.00 | 7,704.00 | 7,528.00 | 7,678.00 | 6,708.41 | 667,290 |
| 2022-04-20 | 7,426.00 | 7,548.00 | 7,392.00 | 7,548.00 | 6,594.83 | 284,124 |
| 2022-04-19 | 7,570.00 | 7,582.00 | 7,316.00 | 7,418.00 | 6,481.24 | 228,053 |
| 2022-04-14 | 7,592.00 | 7,620.00 | 7,506.00 | 7,594.00 | 6,635.02 | 280,063 |
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.