Croda International PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,601.00 | 3,643.00 | 3,588.00 | 3,623.00 | 3,623.00 | 349,161 |
| 2026-10-15 | 3,535.00 | 3,594.00 | 3,512.00 | 3,589.00 | 3,589.00 | 530,237 |
| 2026-10-14 | 3,538.00 | 3,545.00 | 3,417.00 | 3,543.00 | 3,543.00 | 318,009 |
| 2026-10-13 | 3,460.00 | 3,543.00 | 3,450.00 | 3,517.00 | 3,517.00 | 442,841 |
| 2026-10-12 | 3,394.00 | 3,421.00 | 3,366.13 | 3,417.00 | 3,417.00 | 236,223 |
| 2026-10-09 | 3,367.00 | 3,450.00 | 3,329.00 | 3,390.00 | 3,390.00 | 312,141 |
| 2026-10-08 | 3,298.00 | 3,358.00 | 3,256.00 | 3,344.00 | 3,344.00 | 235,307 |
| 2026-10-07 | 3,351.00 | 3,371.85 | 3,317.00 | 3,338.00 | 3,338.00 | 976,118 |
| 2026-10-06 | 3,318.00 | 3,390.00 | 3,304.00 | 3,347.00 | 3,347.00 | 863,672 |
| 2026-10-05 | 3,313.00 | 3,328.00 | 3,255.00 | 3,293.00 | 3,293.00 | 211,426 |
| 2026-10-02 | 3,294.00 | 3,299.00 | 3,258.00 | 3,278.00 | 3,278.00 | 415,130 |
| 2026-10-01 | 3,321.00 | 3,335.00 | 3,253.00 | 3,274.00 | 3,274.00 | 562,210 |
| 2026-09-30 | 3,291.00 | 3,345.00 | 3,289.00 | 3,333.00 | 3,333.00 | 1,263,846 |
| 2026-09-29 | 3,263.00 | 3,303.00 | 3,243.00 | 3,276.00 | 3,276.00 | 471,203 |
| 2026-09-28 | 3,194.00 | 3,284.00 | 3,194.00 | 3,255.00 | 3,255.00 | 204,922 |
| 2026-09-25 | 3,249.00 | 3,265.00 | 3,204.00 | 3,236.00 | 3,236.00 | 278,202 |
| 2026-09-24 | 3,246.00 | 3,280.00 | 3,221.00 | 3,227.00 | 3,227.00 | 226,526 |
| 2026-09-23 | 3,305.00 | 3,314.00 | 3,241.00 | 3,251.00 | 3,251.00 | 372,024 |
| 2026-09-22 | 3,218.00 | 3,296.00 | 3,180.00 | 3,292.00 | 3,292.00 | 533,174 |
| 2026-09-21 | 3,184.00 | 3,235.00 | 3,152.00 | 3,209.00 | 3,209.00 | 245,679 |
| 2026-09-18 | 3,191.00 | 3,194.00 | 3,143.00 | 3,163.00 | 3,163.00 | 955,869 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.4800 GBP |
| 2026-04-09 | 0.6300 GBP |
| 2025-08-28 | 0.4800 GBP |
| 2025-04-10 | 0.6300 GBP |
| 2024-09-05 | 0.4700 GBP |
| 2024-04-18 | 0.6200 GBP |
| 2023-08-31 | 0.4700 GBP |
| 2023-04-27 | 0.6100 GBP |
| 2022-09-08 | 0.4700 GBP |
| 2022-05-05 | 0.5650 GBP |
| 2021-09-09 | 0.4350 GBP |
| 2021-05-06 | 0.5150 GBP |
| 2020-08-20 | 0.3950 GBP |
| 2020-04-16 | 0.5050 GBP |
| 2019-08-22 | 0.3950 GBP |
| 2019-04-29 | 1.1226 GBP |
| 2019-04-11 | 0.4900 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.