Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 8,156.00 | 8,404.00 | 8,110.00 | 8,320.00 | 7,269.34 | 715,339 |
| 2022-01-18 | 8,536.00 | 8,556.00 | 8,164.00 | 8,268.00 | 7,223.91 | 370,754 |
| 2022-01-17 | 8,414.00 | 8,608.00 | 8,315.62 | 8,534.00 | 7,456.31 | 376,347 |
| 2022-01-14 | 8,542.00 | 8,542.00 | 8,372.00 | 8,424.00 | 7,360.21 | 267,350 |
| 2022-01-13 | 8,824.00 | 8,824.00 | 8,587.50 | 8,592.00 | 7,506.99 | 320,503 |
| 2022-01-12 | 9,012.00 | 9,012.00 | 8,744.00 | 8,836.00 | 7,720.18 | 432,186 |
| 2022-01-11 | 9,000.00 | 9,106.00 | 8,922.84 | 8,942.00 | 7,812.79 | 420,393 |
| 2022-01-10 | 9,462.00 | 9,514.00 | 8,988.00 | 9,034.00 | 7,893.17 | 298,311 |
| 2022-01-07 | 9,452.00 | 9,514.00 | 9,372.00 | 9,458.00 | 8,263.63 | 308,704 |
| 2022-01-06 | 9,682.00 | 9,717.66 | 9,438.00 | 9,504.00 | 8,303.82 | 223,170 |
| 2022-01-05 | 9,852.00 | 9,886.00 | 9,690.00 | 9,808.00 | 8,569.43 | 340,275 |
| 2022-01-04 | 10,100.00 | 10,140.00 | 9,848.00 | 9,906.00 | 8,655.06 | 537,006 |
| 2021-12-31 | 9,970.00 | 10,120.00 | 9,970.00 | 10,120.00 | 8,842.03 | 100,177 |
| 2021-12-30 | 10,185.00 | 10,260.00 | 10,115.00 | 10,135.00 | 8,855.14 | 198,587 |
| 2021-12-29 | 10,185.00 | 10,330.00 | 10,040.00 | 10,195.00 | 8,907.56 | 267,625 |
| 2021-12-24 | 9,928.00 | 10,045.00 | 9,928.00 | 10,010.00 | 8,745.92 | 37,147 |
| 2021-12-23 | 9,976.00 | 9,976.00 | 9,790.00 | 9,950.00 | 8,693.50 | 304,100 |
| 2021-12-22 | 10,050.00 | 10,050.00 | 9,792.00 | 9,942.00 | 8,686.51 | 348,309 |
| 2021-12-21 | 10,055.00 | 10,085.00 | 9,924.00 | 9,980.00 | 8,719.71 | 360,136 |
| 2021-12-20 | 9,798.00 | 10,029.64 | 9,726.00 | 10,000.00 | 8,737.19 | 258,535 |
| 2021-12-17 | 10,220.00 | 10,297.60 | 9,922.00 | 9,922.00 | 8,669.04 | 614,395 |
| 2021-12-16 | 10,445.00 | 10,445.00 | 10,131.27 | 10,245.00 | 8,951.25 | 345,870 |
| 2021-12-15 | 10,125.00 | 10,335.00 | 10,110.00 | 10,335.00 | 9,029.88 | 428,025 |
| 2021-12-14 | 10,420.00 | 10,505.00 | 10,110.00 | 10,115.00 | 8,837.66 | 203,041 |
| 2021-12-13 | 10,400.00 | 10,455.00 | 10,275.00 | 10,400.00 | 9,086.67 | 329,793 |
| 2021-12-10 | 10,305.00 | 10,445.00 | 10,285.00 | 10,410.00 | 9,095.41 | 197,099 |
| 2021-12-09 | 10,305.00 | 10,380.00 | 10,251.22 | 10,310.00 | 9,008.04 | 200,538 |
| 2021-12-08 | 10,205.00 | 10,495.00 | 10,155.00 | 10,285.00 | 8,986.20 | 264,080 |
| 2021-12-07 | 9,870.00 | 10,065.00 | 9,838.00 | 10,060.00 | 8,789.61 | 427,270 |
| 2021-12-06 | 9,860.00 | 9,960.00 | 9,762.00 | 9,826.00 | 8,585.16 | 188,292 |
| 2021-12-03 | 9,824.00 | 9,984.00 | 9,710.00 | 9,824.00 | 8,583.41 | 314,187 |
| 2021-12-02 | 9,730.00 | 9,858.00 | 9,682.00 | 9,858.00 | 8,613.12 | 382,171 |
| 2021-12-01 | 10,095.00 | 10,165.00 | 9,816.00 | 9,816.00 | 8,576.42 | 379,681 |
| 2021-11-30 | 10,000.00 | 10,205.00 | 9,960.00 | 10,115.00 | 8,837.66 | 847,819 |
| 2021-11-29 | 9,962.00 | 10,195.00 | 9,962.00 | 10,065.00 | 8,793.98 | 318,592 |
| 2021-11-26 | 9,586.00 | 10,110.00 | 9,586.00 | 9,902.00 | 8,651.56 | 305,554 |
| 2021-11-25 | 9,806.00 | 9,938.00 | 9,776.00 | 9,800.00 | 8,562.44 | 162,899 |
| 2021-11-24 | 9,698.00 | 9,772.00 | 9,578.00 | 9,772.00 | 8,537.98 | 231,518 |
| 2021-11-23 | 9,842.00 | 9,874.00 | 9,620.00 | 9,742.00 | 8,511.77 | 275,630 |
| 2021-11-22 | 10,045.00 | 10,140.00 | 9,932.00 | 9,942.00 | 8,686.51 | 184,272 |
| 2021-11-19 | 9,880.00 | 10,055.00 | 9,824.00 | 10,035.00 | 8,767.77 | 298,328 |
| 2021-11-18 | 9,834.00 | 9,894.00 | 9,792.00 | 9,862.00 | 8,616.61 | 242,487 |
| 2021-11-17 | 9,938.00 | 10,055.00 | 9,824.00 | 9,858.00 | 8,613.12 | 414,147 |
| 2021-11-16 | 9,902.00 | 10,003.36 | 9,806.00 | 9,962.00 | 8,703.99 | 439,975 |
| 2021-11-15 | 9,882.00 | 9,938.00 | 9,814.00 | 9,920.00 | 8,667.29 | 154,798 |
| 2021-11-12 | 9,778.00 | 9,906.00 | 9,718.00 | 9,892.00 | 8,642.82 | 466,240 |
| 2021-11-11 | 9,656.00 | 9,818.00 | 9,597.28 | 9,802.00 | 8,564.19 | 292,403 |
| 2021-11-10 | 9,630.00 | 9,712.00 | 9,564.00 | 9,658.00 | 8,438.37 | 349,074 |
| 2021-11-09 | 9,510.00 | 9,612.00 | 9,478.00 | 9,612.00 | 8,398.18 | 292,801 |
| 2021-11-08 | 9,384.00 | 9,524.00 | 9,380.00 | 9,500.00 | 8,300.33 | 163,532 |
| 2021-11-05 | 9,652.00 | 9,746.00 | 9,296.00 | 9,394.00 | 8,207.71 | 340,886 |
| 2021-11-04 | 9,652.00 | 9,668.00 | 9,508.00 | 9,668.00 | 8,447.11 | 204,774 |
| 2021-11-03 | 9,536.00 | 9,658.00 | 9,536.00 | 9,614.00 | 8,399.93 | 129,975 |
| 2021-11-02 | 9,528.00 | 9,598.00 | 9,500.76 | 9,566.00 | 8,357.99 | 151,180 |
| 2021-11-01 | 9,512.00 | 9,549.11 | 9,406.00 | 9,522.00 | 8,319.55 | 180,321 |
| 2021-10-29 | 9,430.00 | 9,476.00 | 9,308.00 | 9,458.00 | 8,263.63 | 210,464 |
| 2021-10-28 | 9,396.00 | 9,472.00 | 9,310.00 | 9,464.00 | 8,268.87 | 233,026 |
| 2021-10-27 | 9,414.00 | 9,476.00 | 9,339.46 | 9,404.00 | 8,216.45 | 162,448 |
| 2021-10-26 | 9,306.00 | 9,434.00 | 9,292.00 | 9,408.00 | 8,219.95 | 212,043 |
| 2021-10-25 | 9,300.00 | 9,326.00 | 9,202.00 | 9,300.00 | 8,125.58 | 169,634 |
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.