Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,935.002,936.002,850.002,859.002,819.39242,710
2026-07-222,910.002,979.002,886.002,959.002,918.01189,815
2026-07-212,906.002,916.002,872.002,903.002,862.79242,660
2026-07-202,948.002,949.002,905.002,916.002,875.61210,905
2026-07-172,938.002,953.002,887.002,928.002,887.44260,579
2026-07-162,886.002,940.002,859.002,929.002,888.43242,820
2026-07-152,860.002,905.182,842.002,900.002,859.83584,936
2026-07-142,919.002,944.002,894.002,894.002,853.91339,732
2026-07-132,876.002,927.002,874.002,926.002,885.47365,024
2026-07-102,879.002,902.002,841.002,897.002,856.87329,604
2026-07-092,918.002,926.002,832.002,852.002,812.49494,671
2026-07-082,950.002,956.402,881.002,897.002,856.87327,942
2026-07-072,970.003,066.002,970.002,978.002,936.75240,787
2026-07-063,044.003,066.002,981.002,984.002,942.66265,154
2026-07-033,014.003,045.002,984.003,045.003,002.82131,094
2026-07-022,997.003,031.002,975.003,014.002,972.25245,763
2026-07-013,010.003,032.002,929.003,003.002,961.40288,681
2026-06-302,990.003,055.002,978.003,024.002,982.11409,295
2026-06-292,974.003,031.002,974.002,978.002,936.75284,641
2026-06-263,166.003,177.002,994.003,020.002,978.16516,942
2026-06-253,142.003,234.003,142.003,175.003,131.02308,727
2026-06-243,074.003,207.003,072.003,179.003,134.96301,744
2026-06-233,083.003,115.003,059.003,084.003,041.28272,930
2026-06-223,129.003,178.003,082.003,112.003,068.89190,321
2026-06-193,150.003,155.003,118.003,118.003,074.811,027,016
2026-06-183,100.003,149.003,069.003,149.003,105.38324,876
2026-06-173,111.003,111.003,064.003,099.003,056.07291,253
2026-06-163,041.003,079.003,030.003,074.003,031.42223,953
2026-06-153,105.003,138.003,025.003,034.002,991.97321,725
2026-06-123,080.003,115.593,052.003,052.003,009.72690,068
2026-06-113,050.003,069.003,021.003,031.002,989.01209,437
2026-06-102,979.003,047.002,948.003,038.002,995.92308,578
2026-06-092,871.003,005.002,855.002,976.002,934.77517,400
2026-06-082,877.002,897.332,840.002,863.002,823.34278,001
2026-06-052,942.002,966.002,901.002,901.002,860.81208,862
2026-06-042,918.002,954.002,903.002,938.002,897.30224,462
2026-06-033,000.003,016.002,931.002,949.002,908.15288,124
2026-06-023,028.003,051.003,003.003,027.002,985.07248,645
2026-06-013,040.003,056.552,987.002,990.002,948.58251,094
2026-05-293,064.003,068.003,034.003,041.002,998.87976,408
2026-05-283,014.003,051.003,000.003,043.003,000.85297,269
2026-05-272,990.003,061.002,975.003,022.002,980.14371,113
2026-05-263,021.003,039.722,984.002,987.002,945.62424,836
2026-05-222,885.003,034.002,878.002,991.002,949.57677,823
2026-05-212,813.002,868.002,805.002,868.002,828.27362,080
2026-05-202,796.002,841.002,758.002,827.002,787.84304,311
2026-05-192,774.002,809.002,757.002,772.002,733.60229,982
2026-05-182,700.002,795.002,700.002,778.002,739.52173,406
2026-05-152,750.002,767.002,718.002,757.002,718.81467,197
2026-05-142,770.002,851.002,750.002,766.002,727.68334,899
2026-05-132,798.002,821.002,766.002,766.002,727.68517,831
2026-05-122,789.002,809.002,771.002,790.002,751.35254,589
2026-05-112,833.002,871.002,814.002,822.002,782.91204,706
2026-05-082,799.002,845.002,780.002,845.002,805.59261,820
2026-05-072,875.002,889.002,786.152,811.002,772.06503,343
2026-05-062,863.002,922.002,843.002,862.002,822.35574,514
2026-05-052,817.002,852.002,787.002,813.002,774.03439,544
2026-05-012,815.002,849.002,811.002,834.002,794.74260,392
2026-04-302,826.002,871.002,803.002,849.002,809.53276,794
2026-04-292,837.002,885.072,830.002,849.002,809.53217,328
← NewerPage 2 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.4800 GBP
2026-04-090.6300 GBP
2025-08-280.4800 GBP
2025-04-100.6300 GBP
2024-09-050.4700 GBP
2024-04-180.6200 GBP
2023-08-310.4700 GBP
2023-04-270.6100 GBP
2022-09-080.4700 GBP
2022-05-050.5650 GBP
2021-09-090.4350 GBP
2021-05-060.5150 GBP
2020-08-200.3950 GBP
2020-04-160.5050 GBP
2019-08-220.3950 GBP
2019-04-291.1226 GBP
2019-04-110.4900 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.