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
2025-08-122,474.002,495.002,426.772,451.002,321.55727,851
2025-08-112,550.002,588.002,470.002,478.002,347.13669,936
2025-08-082,570.002,578.622,514.002,569.002,433.32518,995
2025-08-072,565.002,604.002,530.002,594.002,457.002,032,591
2025-08-062,650.002,670.612,581.002,581.002,444.69653,740
2025-08-052,586.002,649.002,583.002,647.002,507.20313,957
2025-08-042,650.002,660.002,574.562,590.002,453.21612,587
2025-08-012,593.002,655.002,579.002,627.002,488.26536,208
2025-07-312,527.002,632.002,527.002,612.002,474.05653,387
2025-07-302,618.002,660.902,545.002,549.002,414.38667,955
2025-07-292,843.002,962.002,598.002,598.002,460.791,191,565
2025-07-282,941.002,947.002,848.002,899.002,745.89463,972
2025-07-252,883.002,896.002,859.002,892.002,739.26891,607
2025-07-242,883.002,921.002,862.002,877.002,725.06259,345
2025-07-232,848.002,892.002,832.002,879.002,726.95280,217
2025-07-222,847.002,855.682,791.002,817.002,668.22297,184
2025-07-212,844.002,874.002,838.002,859.002,708.01194,316
2025-07-182,899.002,902.002,846.002,846.002,695.69278,221
2025-07-172,891.002,901.282,863.802,877.002,725.06262,214
2025-07-162,905.002,939.002,848.002,854.002,703.27412,997
2025-07-152,943.002,999.002,922.002,922.002,767.68317,055
2025-07-142,958.002,988.002,951.002,953.002,797.04201,243
2025-07-113,037.003,067.002,954.002,978.002,820.72197,263
2025-07-103,035.003,085.003,006.613,060.002,898.39283,282
2025-07-093,018.003,034.002,975.003,006.002,847.24191,258
2025-07-082,960.003,037.002,930.003,004.002,845.35293,279
2025-07-073,001.003,015.002,948.722,958.002,801.78205,377
2025-07-043,021.003,032.002,984.003,008.002,849.14232,925
2025-07-033,024.003,084.003,007.003,047.002,886.08337,987
2025-07-022,974.003,001.002,938.003,001.002,842.51327,716
2025-07-012,920.002,970.002,881.002,970.002,813.14329,986
2025-06-302,889.003,033.002,885.502,924.002,769.57757,262
2025-06-272,982.003,035.002,981.003,018.002,858.61402,749
2025-06-263,001.003,014.002,961.202,975.002,817.88244,861
2025-06-253,046.003,059.002,987.002,993.002,834.93286,258
2025-06-243,040.003,081.003,010.003,060.002,898.39234,145
2025-06-232,969.002,985.002,938.002,972.002,815.04264,417
2025-06-202,999.003,022.002,983.002,993.002,834.93768,108
2025-06-192,994.003,047.002,985.002,985.002,827.35348,441
2025-06-183,102.003,118.003,039.003,040.002,879.45315,298
2025-06-173,063.003,118.003,059.003,097.002,933.441,158,116
2025-06-163,071.003,110.003,055.003,076.002,913.55627,439
2025-06-133,073.003,088.003,045.003,071.002,908.81190,120
2025-06-123,128.003,135.003,100.003,100.002,936.28301,155
2025-06-113,163.003,191.003,141.003,141.002,975.11383,931
2025-06-103,097.003,169.373,087.003,152.002,985.53234,269
2025-06-093,037.003,086.003,027.003,083.002,920.18166,358
2025-06-063,010.003,049.003,005.003,028.002,868.08286,972
2025-06-053,021.003,053.002,999.003,018.002,858.61299,215
2025-06-043,013.003,047.003,012.003,031.002,870.921,522,637
2025-06-033,052.003,065.002,998.003,011.002,851.98278,124
2025-06-023,053.003,082.002,997.003,046.002,885.13241,796
2025-05-303,079.003,115.003,068.003,068.002,905.971,665,899
2025-05-293,098.003,109.993,061.003,079.002,916.39165,482
2025-05-283,082.003,099.003,063.003,067.002,905.02291,585
2025-05-273,092.003,097.003,067.003,076.002,913.55249,698
2025-05-233,100.003,111.003,005.003,052.002,890.81612,413
2025-05-223,091.003,121.003,061.003,092.002,928.70378,793
2025-05-213,080.003,109.003,039.003,108.002,943.86412,950
2025-05-203,093.003,146.003,068.003,118.002,953.33366,430
← NewerPage 6 of 22 · 1,265 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.