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
2024-11-223,491.003,568.783,488.003,545.003,277.71299,193
2024-11-213,529.003,541.003,456.003,462.003,200.97365,380
2024-11-203,517.003,524.003,460.003,501.003,237.03625,844
2024-11-193,455.003,536.003,455.003,513.003,248.12258,154
2024-11-183,499.003,520.003,460.003,462.003,200.97748,700
2024-11-153,570.003,574.003,429.003,493.003,229.63716,677
2024-11-143,565.003,609.003,524.003,609.003,336.88628,031
2024-11-133,586.003,618.003,554.003,580.003,310.07624,522
2024-11-123,733.003,757.673,620.003,625.003,351.68514,976
2024-11-113,694.003,821.003,681.003,793.003,507.01426,030
2024-11-083,605.003,618.983,536.753,604.003,332.26328,630
2024-11-073,675.003,713.003,606.003,606.003,334.11395,193
2024-11-063,749.003,803.003,666.003,666.003,389.58398,060
2024-11-053,765.003,785.003,701.003,720.003,439.51242,458
2024-11-043,754.003,814.003,753.003,763.003,479.27775,768
2024-11-013,713.003,782.463,709.003,771.003,486.67307,854
2024-10-313,741.003,741.003,671.003,705.003,425.64497,759
2024-10-303,599.003,744.003,595.003,734.003,452.46751,336
2024-10-293,704.003,710.003,621.003,621.003,347.98551,211
2024-10-283,729.003,739.043,688.003,700.003,421.02296,201
2024-10-253,747.003,773.003,718.003,718.003,437.66349,748
2024-10-243,784.003,793.003,724.003,724.003,443.21518,993
2024-10-233,784.003,811.003,735.003,781.003,495.91332,839
2024-10-223,744.003,800.603,737.633,795.003,508.86418,022
2024-10-213,740.003,802.003,726.003,752.003,469.10308,528
2024-10-183,732.003,762.003,690.003,742.003,459.85428,406
2024-10-173,801.003,807.003,740.003,740.003,458.00259,139
2024-10-163,831.003,874.003,798.003,803.003,516.25576,628
2024-10-153,934.003,934.003,760.003,816.003,528.271,889,243
2024-10-144,039.004,039.003,939.003,953.003,654.94295,973
2024-10-114,075.004,075.003,962.004,047.003,741.86277,231
2024-10-104,169.004,213.004,084.004,085.003,776.99366,020
2024-10-094,168.004,245.004,168.004,172.003,857.43282,808
2024-10-084,170.004,177.004,102.004,161.003,847.26508,472
2024-10-074,316.004,325.004,220.004,220.003,901.81443,604
2024-10-044,148.004,300.004,148.004,300.003,975.78619,867
2024-10-034,152.004,182.004,122.004,146.003,833.39189,910
2024-10-024,195.004,195.004,122.004,137.003,825.07394,390
2024-10-014,234.004,304.004,134.004,195.003,878.70227,141
2024-09-304,295.004,325.004,215.004,217.003,899.04301,401
2024-09-274,220.004,335.004,185.004,321.003,995.20261,314
2024-09-264,166.004,235.004,117.004,183.003,867.60546,060
2024-09-253,988.004,106.003,971.004,086.003,777.92288,314
2024-09-244,019.004,043.963,971.004,012.003,709.50268,174
2024-09-233,881.003,971.003,878.003,961.003,662.34291,828
2024-09-204,026.004,055.003,910.003,911.003,616.11719,478
2024-09-194,070.004,104.004,038.004,065.003,758.50539,256
2024-09-184,036.004,050.003,977.004,005.003,703.02210,819
2024-09-173,980.004,080.763,965.004,055.003,749.25340,385
2024-09-163,989.004,051.003,949.003,961.003,662.34177,984
2024-09-133,948.004,019.003,941.004,005.003,703.02177,693
2024-09-123,948.003,969.573,908.003,954.003,655.87656,303
2024-09-113,889.003,927.503,871.003,909.003,614.26209,547
2024-09-103,890.003,975.003,862.003,880.003,587.45259,226
2024-09-093,896.003,988.003,874.153,972.003,672.51179,217
2024-09-063,867.003,885.003,842.003,868.003,576.35593,261
2024-09-053,886.003,922.003,858.003,858.003,567.11224,403
2024-09-043,951.003,974.003,919.683,941.003,600.39259,736
2024-09-034,044.004,083.003,988.004,002.003,656.12327,656
2024-09-024,063.004,103.004,002.004,051.003,700.89182,916
← NewerPage 9 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.