Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRDA.LSE stock page

Croda International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-193,227.003,228.533,153.003,172.002,932.83371,209
2025-02-183,184.003,250.003,169.003,220.002,977.21307,877
2025-02-173,221.003,245.063,197.003,200.002,958.72201,795
2025-02-143,207.003,260.963,198.463,246.003,001.25788,078
2025-02-133,198.003,225.003,148.003,200.002,958.72370,628
2025-02-123,113.003,204.003,100.003,131.002,894.92511,675
2025-02-113,080.003,093.003,025.903,050.002,820.031,507,738
2025-02-103,084.003,113.003,074.003,086.002,853.32252,168
2025-02-073,115.003,143.003,068.983,073.002,841.30343,221
2025-02-063,126.003,151.033,111.003,111.002,876.43540,207
2025-02-053,193.003,213.003,100.003,110.002,875.511,034,007
2025-02-043,201.003,277.003,199.003,213.002,970.74613,367
2025-02-033,284.003,299.003,201.003,224.002,980.91489,703
2025-01-313,382.003,393.003,336.003,344.003,091.86307,326
2025-01-303,380.003,427.003,349.003,383.003,127.92230,299
2025-01-293,371.003,416.003,345.003,369.003,114.98292,752
2025-01-283,299.003,380.003,290.003,368.003,114.05299,243
2025-01-273,236.003,363.003,213.003,307.003,057.65792,525
2025-01-243,258.003,332.003,204.003,240.002,995.70276,015
2025-01-233,303.003,313.003,247.003,256.003,010.50622,204
2025-01-223,361.003,379.003,283.003,297.003,048.41294,098
2025-01-213,341.003,370.003,305.003,357.003,103.88296,248
2025-01-203,293.003,366.003,281.003,341.003,089.09352,931
2025-01-173,233.003,329.003,223.003,307.003,057.65480,361
2025-01-163,190.003,212.003,166.003,204.002,962.42283,595
2025-01-153,158.003,212.003,134.003,179.002,939.30425,864
2025-01-143,219.003,231.003,079.003,117.002,881.98380,747
2025-01-133,220.003,242.003,191.003,191.002,950.40213,062
2025-01-103,253.003,312.003,189.003,201.002,959.65290,182
2025-01-093,275.003,354.003,264.113,325.003,074.30211,915
2025-01-083,324.003,344.003,245.003,283.003,035.46338,807
2025-01-073,310.003,360.003,278.003,322.003,071.52223,086
2025-01-063,300.003,333.003,268.003,315.003,065.05226,176
2025-01-033,351.003,374.583,275.003,297.003,048.41150,947
2025-01-023,393.003,408.003,353.003,353.003,100.18146,206
2024-12-313,331.003,390.003,331.003,385.003,129.7790,975
2024-12-303,370.003,386.003,343.003,354.003,101.11157,099
2024-12-273,427.003,430.003,379.003,379.003,124.22186,129
2024-12-243,399.003,452.003,399.003,452.003,191.72110,860
2024-12-233,341.003,401.003,326.003,397.003,140.87231,867
2024-12-203,319.003,360.003,308.003,344.003,091.86569,511
2024-12-193,326.003,342.003,300.003,332.003,080.77218,092
2024-12-183,388.003,409.003,334.003,370.003,115.90340,281
2024-12-173,316.003,391.003,310.003,371.003,116.83590,664
2024-12-163,436.003,437.003,340.003,360.003,106.66257,345
2024-12-133,479.003,494.003,422.003,440.003,180.62369,371
2024-12-123,521.003,539.023,472.003,491.003,227.78271,274
2024-12-113,446.003,517.003,443.573,505.003,240.72424,536
2024-12-103,424.003,500.003,421.003,477.003,214.83310,548
2024-12-093,433.003,472.003,423.673,464.003,202.82448,470
2024-12-063,364.003,427.003,359.353,409.003,151.963,425,242
2024-12-053,406.003,423.003,369.003,369.003,114.981,054,049
2024-12-043,404.003,425.003,387.003,418.003,160.28833,694
2024-12-033,415.003,446.003,395.003,407.003,150.11328,596
2024-12-023,401.003,454.003,383.003,410.003,152.89487,610
2024-11-293,423.003,455.003,418.883,450.003,189.87358,355
2024-11-283,472.003,500.013,429.003,443.003,183.40326,114
2024-11-273,563.003,609.003,472.003,483.003,220.38277,710
2024-11-263,508.003,590.003,499.003,526.003,260.14518,595
2024-11-253,572.003,613.003,546.003,565.003,296.201,047,088
← NewerPage 8 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.