Skip to main content
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,711.00
+41.00 (1.54%)
At close: Dec 5, 2025

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,669.002,719.002,653.002,711.002,711.001.54%233,188
Dec 4, 20252,678.002,700.502,651.002,670.002,670.00-0.26%872,644
Dec 3, 20252,691.002,721.002,674.002,677.002,677.00-0.45%577,901
Dec 2, 20252,717.002,750.002,680.002,689.002,689.00-1.43%707,351
Dec 1, 20252,712.002,776.002,686.002,728.002,728.000.22%350,589
Nov 28, 20252,765.002,765.002,722.002,722.002,722.00-0.58%373,032
Nov 27, 20252,748.002,761.002,719.002,738.002,738.00-0.33%356,109
Nov 26, 20252,768.002,779.002,731.002,747.002,747.00-0.69%910,459
Nov 25, 20252,771.002,789.002,714.002,766.002,766.00-0.07%467,253
Nov 24, 20252,740.002,788.002,736.002,768.002,768.001.21%962,955
Nov 21, 20252,676.002,739.002,659.002,735.002,735.001.86%386,361
Nov 20, 20252,723.002,724.002,685.002,685.002,685.00-0.70%310,385
Nov 19, 20252,715.002,726.002,702.002,704.002,704.000.04%367,393
Nov 18, 20252,728.002,738.002,698.002,703.002,703.00-2.07%565,746
Nov 17, 20252,821.002,824.002,759.002,760.002,760.00-2.27%618,834
Nov 14, 20252,843.002,846.002,797.002,824.002,824.00-1.12%892,345
Nov 13, 20252,828.002,856.002,795.002,856.002,856.001.17%693,773
Nov 12, 20252,768.002,843.002,743.002,823.002,823.002.32%500,706
Nov 11, 20252,702.002,764.002,659.002,759.002,759.00-0.79%465,575
Nov 10, 20252,783.002,801.002,754.002,781.002,781.000.32%1,742,202
Nov 7, 20252,796.002,796.002,747.002,772.002,772.00-0.47%423,524
Nov 6, 20252,802.002,825.002,754.002,785.002,785.00-0.32%1,343,024
Nov 5, 20252,794.002,819.002,776.002,794.002,794.00-0.14%761,055
Nov 4, 20252,796.002,808.002,767.002,798.002,798.00-0.85%846,604
Nov 3, 20252,877.002,877.002,788.002,822.002,822.00-2.25%1,040,109
Oct 31, 20252,886.002,900.002,865.002,887.002,887.00-0.10%732,902
Oct 30, 20252,906.002,919.002,870.002,890.002,890.00-0.69%757,837
Oct 29, 20252,940.002,953.002,859.712,910.002,910.00-1.19%1,678,627
Oct 28, 20252,945.002,956.002,905.002,945.002,945.000.07%778,739
Oct 27, 20253,020.003,029.002,943.002,943.002,943.00-2.23%1,746,346
Oct 24, 20252,979.003,010.002,962.003,010.003,010.001.69%632,916
Oct 23, 20252,936.002,975.002,929.002,960.002,960.000.58%985,466
Oct 22, 20252,889.002,966.002,839.002,943.002,943.002.19%665,371
Oct 21, 20252,860.002,895.002,814.002,880.002,880.000.31%615,167
Oct 20, 20252,874.002,877.002,832.002,871.002,871.00-0.10%311,407
Oct 17, 20252,853.002,885.002,789.002,874.002,874.00-0.83%487,761
Oct 16, 20252,775.002,898.002,683.002,898.002,898.008.54%1,441,606
Oct 15, 20252,679.002,709.002,650.002,670.002,670.000.30%363,979
Oct 14, 20252,706.002,717.002,660.002,662.002,662.00-2.78%435,007
Oct 13, 20252,724.002,765.002,712.002,738.002,738.000.04%558,878
Oct 10, 20252,757.002,795.002,733.002,737.002,737.00-0.87%498,458
Oct 9, 20252,836.002,856.002,761.002,761.002,761.00-2.20%855,346
Oct 8, 20252,864.002,876.002,816.002,823.002,823.00-1.71%503,273
Oct 7, 20252,844.002,922.002,842.002,872.002,872.001.06%536,151
Oct 6, 20252,871.002,879.002,842.002,842.002,842.00-1.01%426,993
Oct 3, 20252,838.002,877.002,830.002,871.002,871.001.16%1,014,769
Oct 2, 20252,787.002,840.002,776.002,838.002,838.002.49%712,868
Oct 1, 20252,692.002,786.002,684.972,769.002,769.002.40%879,630
Sep 30, 20252,688.002,710.002,648.002,704.002,704.000.15%1,010,589
Sep 29, 20252,661.002,700.002,652.592,700.002,700.001.89%739,653
Sep 26, 20252,716.002,721.002,650.002,650.002,650.00-0.53%568,961
Sep 25, 20252,677.002,701.932,661.002,664.002,664.00-1.30%370,454
Sep 24, 20252,734.002,734.002,686.002,699.002,699.00-0.30%340,089
Sep 23, 20252,673.002,724.002,673.002,707.002,707.001.27%412,095
Sep 22, 20252,712.002,714.002,660.452,673.002,673.00-1.40%383,288
Sep 19, 20252,718.002,786.002,700.002,711.002,711.000.37%1,777,447
Sep 18, 20252,569.002,736.002,561.002,701.002,701.004.69%1,494,723
Sep 17, 20252,560.002,580.002,538.002,580.002,580.000.94%490,464
Sep 16, 20252,520.002,566.002,509.002,556.002,556.001.55%523,666
Sep 15, 20252,505.002,529.002,497.002,517.002,517.000.76%476,849
Sep 12, 20252,526.002,538.002,478.002,498.002,498.00-0.75%697,040
Sep 11, 20252,513.002,538.092,502.002,517.002,517.000.48%328,782
Sep 10, 20252,525.002,544.002,498.432,505.002,505.00-0.95%294,095
Sep 9, 20252,530.002,568.002,515.002,529.002,529.000.16%378,862
Sep 8, 20252,472.002,527.002,456.002,525.002,525.002.43%500,641
Sep 5, 20252,453.002,506.002,450.002,465.002,465.001.07%716,762
Sep 4, 20252,438.002,480.002,437.002,439.002,439.00-1.05%306,329
Sep 3, 20252,495.002,516.002,463.002,465.002,465.00-0.80%406,808
Sep 2, 20252,493.002,513.002,467.002,485.002,485.00-0.40%370,111
Sep 1, 20252,504.002,525.002,489.002,495.002,495.00-0.52%332,243
Aug 29, 20252,517.002,525.002,488.002,508.002,508.00-0.56%378,190
Aug 28, 20252,496.002,532.002,494.002,522.002,522.00-0.67%539,467
Aug 27, 20252,539.002,586.002,535.002,539.002,491.00-0.47%887,659
Aug 26, 20252,502.002,589.002,502.002,551.002,502.77-0.12%11,944,700
Aug 22, 20252,490.002,566.722,490.002,554.002,505.721.67%699,416
Aug 21, 20252,549.002,563.002,487.002,512.002,464.51-1.80%690,865
Aug 20, 20252,529.002,572.002,507.002,558.002,509.640.83%314,216
Aug 19, 20252,486.002,544.002,486.002,537.002,489.041.76%496,505
Aug 18, 20252,503.002,515.002,466.002,493.002,445.87-0.44%353,566
Aug 15, 20252,531.002,531.002,491.002,504.002,456.660.85%492,187
Aug 14, 20252,487.002,491.002,461.662,483.002,436.06-0.20%357,934
Aug 13, 20252,452.002,488.002,442.002,488.002,440.961.51%328,464
Aug 12, 20252,474.002,495.002,426.772,451.002,404.66-1.09%727,874
Aug 11, 20252,550.002,588.002,470.002,478.002,431.15-3.54%669,969
Aug 8, 20252,570.002,578.622,514.002,569.002,520.43-0.96%518,993
Aug 7, 20252,565.002,604.002,530.002,594.002,544.960.50%2,032,617
Aug 6, 20252,650.002,670.612,581.002,581.002,532.21-2.49%653,759
Aug 5, 20252,586.002,649.002,583.002,647.002,596.962.20%313,961
Aug 4, 20252,650.002,660.002,574.562,590.002,541.04-1.41%612,613
Aug 1, 20252,593.002,655.002,579.002,627.002,577.340.57%536,253
Jul 31, 20252,527.002,632.002,527.002,612.002,562.622.47%653,410
Jul 30, 20252,618.002,660.902,545.002,549.002,500.81-1.89%667,982
Jul 29, 20252,843.002,962.002,598.002,598.002,548.88-10.38%1,203,978
Jul 28, 20252,941.002,947.002,848.002,899.002,844.190.24%464,013
Jul 25, 20252,883.002,896.002,859.002,892.002,837.330.52%891,637
Jul 24, 20252,883.002,921.002,862.002,877.002,822.61-0.07%259,358
Jul 23, 20252,848.002,892.002,832.002,879.002,824.572.20%280,223
Jul 22, 20252,847.002,855.682,791.002,817.002,763.74-1.47%297,200
Jul 21, 20252,844.002,874.002,838.002,859.002,804.950.46%194,345
Jul 18, 20252,899.002,902.002,846.002,846.002,792.20-1.08%278,239