Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,837.002,885.072,830.002,849.002,809.53217,328
2026-04-282,898.002,903.602,837.002,837.002,797.70486,536
2026-04-272,917.002,929.002,886.002,905.002,864.76192,084
2026-04-242,928.002,971.002,912.002,913.002,872.65222,808
2026-04-233,045.003,045.002,972.002,973.002,931.82407,283
2026-04-222,994.003,053.002,966.003,001.002,959.43832,381
2026-04-213,046.003,048.002,958.002,998.002,956.47295,567
2026-04-203,030.003,048.003,020.003,035.002,992.96597,742
2026-04-172,994.003,057.002,973.003,051.003,008.74397,556
2026-04-162,924.002,996.512,900.002,979.002,937.73159,041
2026-04-152,939.002,955.002,912.002,930.002,889.41329,645
2026-04-142,951.002,985.002,924.002,946.002,905.19328,380
2026-04-132,944.002,955.002,924.002,934.002,893.36196,172
2026-04-102,900.002,982.002,900.002,967.002,925.90333,792
2026-04-092,933.002,953.002,892.002,907.002,866.73246,305
2026-04-083,303.003,303.002,981.003,000.002,896.31579,217
2026-04-072,872.002,929.002,865.222,890.002,790.12336,127
2026-04-022,854.002,892.002,835.002,877.002,777.57314,312
2026-04-012,841.002,889.002,816.002,889.002,789.15673,133
2026-03-312,871.002,885.002,815.002,815.002,717.71586,396
2026-03-302,820.002,888.002,815.002,868.002,768.88404,502
2026-03-272,839.002,862.002,819.002,835.002,737.02727,933
2026-03-262,812.002,861.692,806.002,829.002,731.22509,861
2026-03-252,806.002,892.002,806.002,833.002,735.09440,627
2026-03-242,715.002,756.002,673.002,743.002,648.20372,486
2026-03-232,602.002,784.002,570.002,697.002,603.791,069,801
2026-03-202,537.002,572.002,522.002,554.002,465.731,506,340
2026-03-192,570.002,582.162,488.002,518.002,430.97511,534
2026-03-182,669.002,676.002,605.002,621.002,530.41394,950
2026-03-172,649.002,660.002,586.002,652.002,560.34723,022
2026-03-162,673.002,689.002,611.002,624.002,533.31391,785
2026-03-132,750.002,767.002,676.002,676.002,583.51483,742
2026-03-122,721.002,781.002,710.002,781.002,684.88355,956
2026-03-112,770.002,785.002,723.002,742.002,647.23491,691
2026-03-102,768.002,811.002,761.002,780.002,683.92451,130
2026-03-092,680.002,742.002,626.002,718.002,624.06658,035
2026-03-062,846.002,847.002,767.002,767.002,671.37464,238
2026-03-052,851.002,890.822,816.002,839.002,740.88403,020
2026-03-042,880.002,949.002,839.002,847.002,748.60506,901
2026-03-032,965.003,006.002,811.002,872.002,772.74838,549
2026-03-023,031.003,049.002,891.002,985.002,881.83772,780
2026-02-273,147.003,168.003,075.003,094.002,987.07978,546
2026-02-263,116.003,198.003,103.673,138.003,029.54753,398
2026-02-253,149.003,176.003,092.073,113.003,005.411,356,968
2026-02-243,100.003,312.003,044.003,212.003,100.991,003,639
2026-02-232,983.003,002.002,963.002,985.002,881.83405,553
2026-02-202,944.003,013.002,944.003,000.002,896.31778,693
2026-02-192,972.003,008.002,944.002,944.002,842.25327,830
2026-02-182,985.002,996.792,951.002,971.002,868.32354,567
2026-02-173,014.003,036.002,977.002,985.002,881.83653,722
2026-02-163,046.003,057.002,980.002,997.002,893.42749,420
2026-02-133,112.003,135.843,054.003,056.002,950.381,008,151
2026-02-123,199.003,199.003,123.003,133.003,024.721,054,312
2026-02-113,205.003,224.573,171.003,188.003,077.82570,112
2026-02-102,960.003,208.002,960.003,201.003,090.371,094,835
2026-02-092,892.002,934.002,866.002,926.002,824.87409,686
2026-02-062,888.002,900.002,833.002,884.002,784.32750,012
2026-02-052,875.002,906.002,812.002,906.002,805.56470,254
2026-02-042,716.002,870.002,707.002,862.002,763.08984,775
2026-02-032,746.002,755.002,677.002,713.002,619.23529,708
← NewerPage 3 of 22 · 1,263 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.