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
2025-05-193,101.003,139.643,070.303,085.002,922.07566,351
2025-05-163,177.003,178.003,111.003,111.002,946.70314,437
2025-05-153,115.003,148.003,082.003,148.002,981.74340,015
2025-05-143,154.003,169.053,070.003,113.002,948.59455,660
2025-05-133,162.003,202.003,139.003,166.002,998.79406,475
2025-05-123,139.003,213.003,133.003,166.002,998.79486,846
2025-05-093,099.003,156.003,096.003,108.002,943.86307,517
2025-05-083,077.003,128.003,039.003,091.002,927.75435,384
2025-05-073,033.003,074.003,025.003,063.002,901.23531,036
2025-05-063,047.003,066.003,009.003,038.002,877.55665,474
2025-05-023,009.003,066.002,976.003,038.002,877.55356,792
2025-05-012,942.003,000.002,920.343,000.002,841.56231,849
2025-04-303,011.003,025.002,926.002,951.002,795.15947,050
2025-04-292,976.003,018.002,956.003,012.002,852.93931,059
2025-04-282,969.003,023.002,961.002,964.002,807.46393,253
2025-04-252,968.003,023.002,952.002,970.002,813.14444,381
2025-04-242,942.003,034.002,931.002,970.002,813.14699,777
2025-04-232,991.003,034.002,881.002,947.002,791.36984,907
2025-04-222,718.002,733.002,680.002,724.002,580.14261,866
2025-04-172,679.002,718.002,674.002,710.002,566.88202,953
2025-04-162,656.002,697.032,623.002,688.002,546.04314,679
2025-04-152,669.002,689.002,645.002,664.002,523.30265,387
2025-04-142,684.002,700.002,639.002,669.002,528.04302,929
2025-04-112,558.002,642.002,551.002,632.002,492.99667,629
2025-04-102,721.002,780.002,613.002,623.002,484.47532,588
2025-04-092,596.002,681.002,574.002,642.002,442.79499,910
2025-04-082,647.002,736.002,625.002,685.002,482.55508,314
2025-04-072,658.002,757.002,567.002,623.002,425.23812,501
2025-04-042,786.002,863.002,740.002,754.002,546.35532,534
2025-04-032,847.002,872.002,802.002,809.002,597.20443,400
2025-04-022,899.002,920.002,837.002,892.002,673.94464,956
2025-04-012,952.002,972.002,920.002,927.002,706.30440,789
2025-03-312,925.002,936.002,878.322,923.002,702.61548,209
2025-03-282,881.002,992.002,880.002,960.002,736.82398,203
2025-03-272,897.002,948.002,871.002,892.002,673.94381,472
2025-03-262,888.002,967.002,842.002,927.002,706.301,139,007
2025-03-252,884.002,920.002,873.002,892.002,673.94291,845
2025-03-242,923.002,944.002,880.002,893.002,674.87333,092
2025-03-212,997.003,007.002,884.002,889.002,671.17756,623
2025-03-203,024.003,050.003,015.003,037.002,808.01477,942
2025-03-193,087.003,092.003,017.003,017.002,789.52303,743
2025-03-183,109.003,138.003,088.003,098.002,864.41238,511
2025-03-173,113.003,140.003,078.003,108.002,873.66273,934
2025-03-143,086.003,136.003,066.003,100.002,866.26493,410
2025-03-133,163.003,163.003,071.003,076.002,844.07655,425
2025-03-123,063.003,187.003,063.003,182.002,942.08470,423
2025-03-113,157.003,212.003,062.003,092.002,858.86483,190
2025-03-103,270.003,308.003,172.003,172.002,932.831,402,382
2025-03-073,288.003,324.003,182.003,245.003,000.33653,996
2025-03-063,286.003,326.003,276.003,307.003,057.651,091,551
2025-03-053,228.003,334.003,226.003,264.003,017.901,603,518
2025-03-043,240.003,318.003,216.003,231.002,987.38425,100
2025-03-033,284.003,316.003,243.003,264.003,017.90423,775
2025-02-283,213.003,336.003,204.003,304.003,054.88833,598
2025-02-273,290.003,299.003,225.003,246.003,001.252,600,756
2025-02-263,195.003,313.003,193.003,311.003,061.35395,473
2025-02-253,125.003,372.603,125.003,205.002,963.34794,800
2025-02-243,222.003,231.003,180.003,203.002,961.49219,777
2025-02-213,158.003,226.003,147.003,195.002,954.10251,942
2025-02-203,166.003,199.003,136.003,148.002,910.64329,149
← NewerPage 7 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.