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
2025-11-052,794.002,819.002,776.002,794.002,697.43761,035
2025-11-042,796.002,808.002,767.002,798.002,701.30846,584
2025-11-032,877.002,877.002,788.002,822.002,724.471,040,063
2025-10-312,886.002,900.002,865.002,887.002,787.22732,879
2025-10-302,906.002,919.002,870.002,890.002,790.12757,812
2025-10-292,940.002,953.002,859.712,910.002,809.421,678,604
2025-10-282,945.002,956.002,905.002,945.002,843.22841,444
2025-10-273,020.003,029.002,943.002,943.002,841.281,746,309
2025-10-242,979.003,010.002,962.003,010.002,905.97632,894
2025-10-232,936.002,975.002,929.002,960.002,857.70985,446
2025-10-222,889.002,966.002,839.002,943.002,841.28665,347
2025-10-212,860.002,895.002,814.002,880.002,780.46424,583
2025-10-202,874.002,877.002,832.002,871.002,771.77311,388
2025-10-172,853.002,885.002,789.002,874.002,774.67487,736
2025-10-162,775.002,898.002,683.002,898.002,797.841,441,590
2025-10-152,679.002,709.002,650.002,670.002,577.72363,964
2025-10-142,706.002,717.002,660.002,662.002,570.00434,988
2025-10-132,724.002,765.002,712.002,738.002,643.37558,848
2025-10-102,757.002,795.002,733.002,737.002,642.40498,430
2025-10-092,836.002,856.002,761.002,761.002,665.57855,326
2025-10-082,864.002,876.002,816.002,823.002,725.43503,254
2025-10-072,844.002,922.002,842.002,872.002,772.74536,132
2025-10-062,871.002,879.002,842.002,842.002,743.78426,966
2025-10-032,838.002,877.002,830.002,871.002,771.771,014,737
2025-10-022,787.002,840.002,776.002,838.002,739.91712,850
2025-10-012,692.002,786.002,684.972,769.002,673.30879,599
2025-09-302,688.002,710.002,648.002,704.002,610.541,019,665
2025-09-292,661.002,700.002,652.592,700.002,606.68739,626
2025-09-262,716.002,721.002,650.002,650.002,558.41568,939
2025-09-252,677.002,701.932,661.002,664.002,571.93370,432
2025-09-242,734.002,734.002,686.002,699.002,605.72340,071
2025-09-232,673.002,724.002,673.002,707.002,613.44412,078
2025-09-222,712.002,714.002,660.452,673.002,580.62383,263
2025-09-192,718.002,786.002,700.002,711.002,617.301,777,418
2025-09-182,569.002,736.002,561.002,701.002,607.651,494,705
2025-09-172,560.002,580.002,538.002,580.002,490.83490,451
2025-09-162,520.002,566.002,509.002,556.002,467.66523,650
2025-09-152,505.002,529.002,497.002,517.002,430.01476,815
2025-09-122,526.002,538.002,478.002,498.002,411.66697,011
2025-09-112,513.002,538.092,502.002,517.002,430.01328,763
2025-09-102,525.002,544.002,498.432,505.002,418.42294,080
2025-09-092,530.002,568.002,515.002,529.002,441.59378,855
2025-09-082,472.002,527.002,456.002,525.002,437.73500,621
2025-09-052,453.002,506.002,450.002,465.002,379.80716,743
2025-09-042,438.002,480.002,437.002,439.002,354.70306,309
2025-09-032,495.002,516.002,463.002,465.002,379.80406,792
2025-09-022,493.002,513.002,467.002,485.002,399.11370,085
2025-09-012,504.002,525.002,489.002,495.002,408.77332,209
2025-08-292,517.002,525.002,488.002,508.002,421.32378,162
2025-08-282,496.002,532.002,494.002,522.002,434.83539,443
2025-08-272,539.002,586.002,535.002,539.002,404.91887,643
2025-08-262,502.002,589.002,502.002,551.002,416.2711,944,668
2025-08-222,490.002,566.722,490.002,554.002,419.11699,394
2025-08-212,549.002,563.002,487.002,512.002,379.33690,851
2025-08-202,529.002,572.002,507.002,558.002,422.90314,193
2025-08-192,486.002,544.002,486.002,537.002,403.01496,490
2025-08-182,503.002,515.002,466.002,493.002,361.34353,539
2025-08-152,531.002,531.002,491.002,504.002,371.75492,168
2025-08-142,487.002,491.002,461.662,483.002,351.86357,917
2025-08-132,452.002,488.002,442.002,488.002,356.60328,442
← NewerPage 5 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.