Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 7,674.00 | 7,714.00 | 7,504.00 | 7,558.00 | 6,603.57 | 241,279 |
| 2022-04-12 | 7,650.00 | 7,728.00 | 7,586.00 | 7,728.00 | 6,752.10 | 235,949 |
| 2022-04-11 | 7,834.00 | 7,890.00 | 7,698.00 | 7,722.00 | 6,746.86 | 997,470 |
| 2022-04-08 | 8,030.00 | 8,060.00 | 7,850.00 | 7,910.00 | 6,911.11 | 204,992 |
| 2022-04-07 | 7,984.00 | 8,082.06 | 7,914.00 | 7,984.00 | 6,975.77 | 210,723 |
| 2022-04-06 | 8,024.00 | 8,042.00 | 7,894.00 | 7,980.00 | 6,972.27 | 367,832 |
| 2022-04-05 | 7,784.00 | 8,072.00 | 7,784.00 | 8,028.00 | 7,014.21 | 463,252 |
| 2022-04-04 | 7,894.00 | 7,986.00 | 7,764.00 | 7,766.00 | 6,785.30 | 350,380 |
| 2022-04-01 | 7,896.00 | 7,988.00 | 7,839.12 | 7,860.00 | 6,867.43 | 182,952 |
| 2022-03-31 | 7,958.00 | 8,020.00 | 7,840.00 | 7,880.00 | 6,884.90 | 393,543 |
| 2022-03-30 | 7,910.00 | 7,910.00 | 7,710.00 | 7,906.00 | 6,907.62 | 563,014 |
| 2022-03-29 | 7,646.00 | 7,958.00 | 7,632.00 | 7,894.00 | 6,897.14 | 537,416 |
| 2022-03-28 | 7,464.00 | 7,580.00 | 7,440.00 | 7,524.00 | 6,573.86 | 206,266 |
| 2022-03-25 | 7,410.00 | 7,557.43 | 7,396.00 | 7,434.00 | 6,495.22 | 805,807 |
| 2022-03-24 | 7,386.00 | 7,448.00 | 7,294.00 | 7,384.00 | 6,451.54 | 211,763 |
| 2022-03-23 | 7,476.00 | 7,482.00 | 7,322.00 | 7,384.00 | 6,451.54 | 199,951 |
| 2022-03-22 | 7,530.00 | 7,532.00 | 7,246.25 | 7,400.00 | 6,465.52 | 229,626 |
| 2022-03-21 | 7,594.00 | 7,594.00 | 7,464.00 | 7,520.00 | 6,570.36 | 310,531 |
| 2022-03-18 | 7,438.00 | 7,582.00 | 7,288.51 | 7,582.00 | 6,624.53 | 876,764 |
| 2022-03-17 | 7,364.00 | 7,450.00 | 7,298.00 | 7,408.00 | 6,472.51 | 664,781 |
| 2022-03-16 | 7,146.00 | 7,342.00 | 7,090.00 | 7,342.00 | 6,414.84 | 689,840 |
| 2022-03-15 | 7,030.00 | 7,138.00 | 6,934.00 | 7,056.00 | 6,164.96 | 425,029 |
| 2022-03-14 | 6,916.00 | 7,064.00 | 6,744.00 | 7,016.00 | 6,130.01 | 225,140 |
| 2022-03-11 | 6,860.00 | 6,966.00 | 6,680.60 | 6,830.00 | 5,967.50 | 465,243 |
| 2022-03-10 | 7,192.00 | 7,210.00 | 6,846.00 | 6,854.00 | 5,988.47 | 479,329 |
| 2022-03-09 | 6,822.00 | 7,134.00 | 6,812.00 | 7,134.00 | 6,233.11 | 453,544 |
| 2022-03-08 | 6,968.00 | 7,082.00 | 6,670.00 | 6,736.00 | 5,885.37 | 389,762 |
| 2022-03-07 | 6,954.00 | 7,202.00 | 6,868.00 | 7,048.00 | 6,157.97 | 675,810 |
| 2022-03-04 | 7,000.00 | 7,086.00 | 6,908.00 | 7,026.00 | 6,138.75 | 885,074 |
| 2022-03-03 | 7,126.00 | 7,254.00 | 7,002.00 | 7,002.00 | 6,117.78 | 544,315 |
| 2022-03-02 | 7,140.00 | 7,342.00 | 7,010.00 | 7,138.00 | 6,236.60 | 437,092 |
| 2022-03-01 | 7,468.00 | 7,479.76 | 6,988.00 | 7,246.00 | 6,330.97 | 746,788 |
| 2022-02-28 | 7,272.00 | 7,484.00 | 7,237.04 | 7,484.00 | 6,538.91 | 650,593 |
| 2022-02-25 | 7,180.00 | 7,310.00 | 7,048.00 | 7,300.00 | 6,378.15 | 345,317 |
| 2022-02-24 | 6,926.00 | 7,114.00 | 6,872.00 | 7,094.00 | 6,198.16 | 392,868 |
| 2022-02-23 | 7,136.00 | 7,247.79 | 7,114.54 | 7,158.00 | 6,254.08 | 207,105 |
| 2022-02-22 | 6,860.00 | 7,148.00 | 6,860.00 | 7,112.00 | 6,213.89 | 291,671 |
| 2022-02-21 | 7,088.00 | 7,140.00 | 6,883.08 | 6,972.00 | 6,091.57 | 358,972 |
| 2022-02-18 | 7,264.00 | 7,304.00 | 7,060.00 | 7,060.00 | 6,168.45 | 308,996 |
| 2022-02-17 | 7,390.00 | 7,432.00 | 7,240.00 | 7,254.00 | 6,337.96 | 700,353 |
| 2022-02-16 | 7,424.00 | 7,424.00 | 7,248.00 | 7,322.00 | 6,397.37 | 355,255 |
| 2022-02-15 | 7,332.00 | 7,435.76 | 7,314.00 | 7,418.00 | 6,481.24 | 341,260 |
| 2022-02-14 | 7,228.00 | 7,370.00 | 7,186.00 | 7,324.00 | 6,399.12 | 237,039 |
| 2022-02-11 | 7,294.00 | 7,394.00 | 7,272.57 | 7,298.00 | 6,376.40 | 258,518 |
| 2022-02-10 | 7,526.00 | 7,528.00 | 7,364.00 | 7,430.00 | 6,491.73 | 345,685 |
| 2022-02-09 | 7,466.00 | 7,577.28 | 7,458.00 | 7,502.00 | 6,554.64 | 578,013 |
| 2022-02-08 | 7,642.00 | 7,711.05 | 7,354.00 | 7,434.00 | 6,495.22 | 419,522 |
| 2022-02-07 | 7,760.00 | 7,806.00 | 7,642.00 | 7,642.00 | 6,676.96 | 288,851 |
| 2022-02-04 | 7,802.00 | 7,884.00 | 7,694.00 | 7,730.00 | 6,753.85 | 314,551 |
| 2022-02-03 | 8,142.00 | 8,151.79 | 7,786.00 | 7,810.00 | 6,823.74 | 498,697 |
| 2022-02-02 | 8,116.00 | 8,214.00 | 8,082.00 | 8,196.00 | 7,161.00 | 276,399 |
| 2022-02-01 | 7,994.00 | 8,144.00 | 7,830.80 | 8,008.00 | 6,996.74 | 690,445 |
| 2022-01-31 | 7,828.00 | 8,014.00 | 7,806.00 | 7,972.00 | 6,965.29 | 442,252 |
| 2022-01-28 | 7,836.00 | 7,849.16 | 7,684.00 | 7,774.00 | 6,792.29 | 510,683 |
| 2022-01-27 | 7,740.00 | 7,888.00 | 7,724.00 | 7,880.00 | 6,884.90 | 754,142 |
| 2022-01-26 | 7,700.00 | 7,928.00 | 7,648.00 | 7,830.00 | 6,841.22 | 755,599 |
| 2022-01-25 | 7,834.00 | 7,834.00 | 7,661.44 | 7,666.00 | 6,697.93 | 371,438 |
| 2022-01-24 | 8,138.00 | 8,170.00 | 7,710.73 | 7,742.00 | 6,764.33 | 1,316,410 |
| 2022-01-21 | 8,258.00 | 8,304.00 | 8,096.00 | 8,148.00 | 7,119.06 | 782,813 |
| 2022-01-20 | 8,378.00 | 8,378.00 | 8,164.00 | 8,366.00 | 7,309.53 | 1,556,456 |
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.