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
2026-02-022,720.002,747.002,692.002,720.002,625.99299,459
2026-01-302,718.002,746.002,695.002,728.002,633.72443,664
2026-01-292,760.002,775.002,663.002,720.002,625.99278,795
2026-01-282,747.002,781.002,736.002,748.002,653.02347,691
2026-01-272,808.002,808.002,755.002,779.002,682.95364,973
2026-01-262,769.002,798.002,757.002,789.002,692.61471,192
2026-01-232,808.002,808.682,764.002,764.002,668.47446,754
2026-01-222,808.002,850.002,785.002,805.002,708.05527,572
2026-01-212,697.002,772.002,675.002,772.002,676.19384,658
2026-01-202,703.002,703.002,641.002,678.002,585.44309,141
2026-01-192,732.002,744.572,668.002,693.002,599.92270,009
2026-01-162,780.002,794.002,720.002,747.002,652.06398,674
2026-01-152,743.002,783.002,737.002,765.002,669.44765,570
2026-01-142,751.002,780.002,720.062,758.002,662.681,393,932
2026-01-132,730.002,755.002,712.002,715.002,621.16536,183
2026-01-122,705.002,752.002,684.502,725.002,630.82413,152
2026-01-092,658.002,705.002,647.512,693.002,599.92629,527
2026-01-082,708.002,716.702,642.002,655.002,563.24693,353
2026-01-072,750.002,773.002,699.002,726.002,631.78457,855
2026-01-062,724.002,776.002,660.002,757.002,661.71342,303
2026-01-052,779.002,823.002,685.002,728.002,633.72435,369
2026-01-022,726.002,758.002,690.002,742.002,647.231,242,977
2025-12-312,738.002,749.002,695.002,695.002,601.86196,355
2025-12-302,761.002,774.002,752.002,756.002,660.75134,708
2025-12-292,735.002,780.002,728.002,762.002,666.54183,675
2025-12-242,742.002,757.002,738.002,748.002,653.0293,353
2025-12-232,770.002,793.002,748.002,748.002,653.02499,858
2025-12-222,785.002,794.002,741.002,775.002,679.09141,757
2025-12-192,770.002,793.002,737.002,790.002,693.57518,365
2025-12-182,766.002,805.002,738.002,799.002,702.26479,232
2025-12-172,769.002,780.132,736.822,768.002,672.33495,535
2025-12-162,728.002,808.682,728.002,762.002,666.54301,435
2025-12-152,732.002,767.002,722.002,733.002,638.54399,139
2025-12-122,729.002,770.832,713.002,724.002,629.85425,832
2025-12-112,679.002,726.002,641.002,719.002,625.031,068,965
2025-12-102,665.002,699.002,657.002,661.002,569.031,082,814
2025-12-092,719.002,736.002,662.002,687.002,594.13885,602
2025-12-082,734.002,734.002,664.002,732.002,637.58788,280
2025-12-052,669.002,719.002,653.002,711.002,617.30233,173
2025-12-042,678.002,700.502,651.002,670.002,577.72872,625
2025-12-032,691.002,721.002,674.002,677.002,584.48577,879
2025-12-022,717.002,750.002,678.002,689.002,596.06708,098
2025-12-012,712.002,776.002,686.002,728.002,633.72350,548
2025-11-282,765.002,765.002,722.002,722.002,627.92597,990
2025-11-272,748.002,761.002,719.002,738.002,643.37356,090
2025-11-262,768.002,779.002,728.002,747.002,652.061,568,415
2025-11-252,771.002,789.002,714.002,766.002,670.40467,237
2025-11-242,740.002,789.002,729.002,768.002,672.33962,955
2025-11-212,676.002,739.002,659.002,735.002,640.47386,340
2025-11-202,723.002,724.002,685.002,685.002,592.20310,372
2025-11-192,715.002,726.002,702.002,704.002,610.54367,376
2025-11-182,728.002,738.002,698.002,703.002,609.58565,728
2025-11-172,821.002,824.002,759.002,760.002,664.61618,818
2025-11-142,843.002,846.002,797.002,824.002,726.40892,321
2025-11-132,828.002,856.002,795.002,856.002,757.29693,754
2025-11-122,768.002,843.002,743.002,823.002,725.43500,689
2025-11-112,702.002,764.002,659.002,759.002,663.64465,558
2025-11-102,783.002,801.002,754.002,781.002,684.881,742,173
2025-11-072,796.002,796.002,747.002,772.002,676.19423,499
2025-11-062,802.002,825.002,754.002,785.002,688.751,343,009
← NewerPage 4 of 22 · 1,262 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.