Skip to main content
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,718.00
-49.00 (-1.77%)
Mar 9, 2026, 4:35 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,680.002,705.332,626.002,677.00--3.25%34,889
Mar 6, 20262,846.002,847.002,767.002,767.002,767.00-2.54%459,114
Mar 5, 20262,851.002,890.822,816.002,839.002,839.00-0.28%403,020
Mar 4, 20262,880.002,949.002,839.002,847.002,847.00-0.87%506,901
Mar 3, 20262,965.002,965.002,812.002,872.002,872.00-3.79%838,512
Mar 2, 20263,031.003,049.002,891.002,985.002,985.00-3.52%772,582
Feb 27, 20263,147.003,168.003,075.003,094.003,094.00-1.40%978,546
Feb 26, 20263,116.003,196.003,109.003,138.003,138.000.80%753,398
Feb 25, 20263,149.003,176.003,093.003,113.003,113.00-3.08%1,051,076
Feb 24, 20263,100.003,312.003,044.003,212.003,212.007.60%1,002,184
Feb 23, 20262,983.003,001.002,963.002,985.002,985.00-0.50%405,553
Feb 20, 20262,944.003,013.002,944.003,000.003,000.001.90%778,716
Feb 19, 20262,972.003,008.002,944.002,944.002,944.00-0.91%327,848
Feb 18, 20262,985.002,996.792,951.002,971.002,971.00-0.47%352,209
Feb 17, 20263,014.003,036.002,977.002,985.002,985.00-0.40%653,722
Feb 16, 20263,046.003,047.002,980.002,997.002,997.00-1.93%749,420
Feb 13, 20263,112.003,135.843,054.003,056.003,056.00-2.46%1,008,170
Feb 12, 20263,199.003,199.003,123.003,133.003,133.00-1.73%1,053,597
Feb 11, 20263,205.003,224.573,171.003,188.003,188.00-0.41%570,135
Feb 10, 20262,960.003,208.002,960.003,201.003,201.009.40%1,050,607
Feb 9, 20262,892.002,934.002,868.002,926.002,926.001.46%409,686
Feb 6, 20262,888.002,900.002,833.002,884.002,884.00-0.76%750,027
Feb 5, 20262,875.002,906.002,812.002,906.002,906.001.54%470,254
Feb 4, 20262,716.002,870.002,710.002,862.002,862.005.49%984,775
Feb 3, 20262,746.002,755.002,677.002,713.002,713.00-0.26%529,734
Feb 2, 20262,720.002,747.002,692.002,720.002,720.00-0.29%294,871
Jan 30, 20262,718.002,746.002,695.002,728.002,728.000.29%443,664
Jan 29, 20262,760.002,771.002,665.002,720.002,720.00-1.02%278,795
Jan 28, 20262,747.002,778.002,736.002,748.002,748.00-1.12%347,691
Jan 27, 20262,808.002,808.002,755.002,779.002,779.00-0.36%364,986
Jan 26, 20262,769.002,798.002,757.002,789.002,789.000.90%471,231
Jan 23, 20262,808.002,808.002,764.002,764.002,764.00-1.46%446,754
Jan 22, 20262,808.002,850.002,785.002,805.002,805.001.19%517,572
Jan 21, 20262,697.002,772.002,675.002,772.002,772.003.51%384,658
Jan 20, 20262,703.002,703.002,641.002,678.002,678.00-0.56%309,139
Jan 19, 20262,732.002,744.572,668.002,693.002,693.00-1.97%270,044
Jan 16, 20262,780.002,794.002,595.002,747.002,747.00-0.65%398,697
Jan 15, 20262,743.002,783.002,737.002,765.002,765.000.25%765,588
Jan 14, 20262,751.002,779.002,723.002,758.002,758.001.58%1,183,454
Jan 13, 20262,730.002,755.002,715.002,715.002,715.00-0.37%536,183
Jan 12, 20262,705.002,752.002,684.502,725.002,725.001.19%413,214
Jan 9, 20262,658.002,705.002,654.002,693.002,693.001.43%629,527
Jan 8, 20262,708.002,716.702,642.002,655.002,655.00-2.60%693,378
Jan 7, 20262,750.002,773.002,699.002,726.002,726.00-1.12%457,874
Jan 6, 20262,724.002,776.002,660.002,757.002,757.001.06%342,303
Jan 5, 20262,779.002,823.002,685.002,728.002,728.00-0.51%435,410
Jan 2, 20262,726.002,757.002,698.002,742.002,742.001.74%548,989
Dec 31, 20252,738.002,746.002,695.002,695.002,695.00-2.21%196,355
Dec 30, 20252,761.002,774.002,752.002,756.002,756.00-0.22%134,723
Dec 29, 20252,735.002,780.002,735.002,762.002,762.000.51%183,675
Dec 24, 20252,742.002,757.002,738.002,748.002,748.00-93,361
Dec 23, 20252,770.002,793.002,748.002,748.002,748.00-0.97%499,858
Dec 22, 20252,785.002,790.002,742.002,775.002,775.00-0.54%141,757
Dec 19, 20252,770.002,793.002,737.002,790.002,790.00-0.32%518,379
Dec 18, 20252,766.002,805.002,738.002,799.002,799.001.12%479,243
Dec 17, 20252,769.002,780.132,736.822,768.002,768.000.22%495,542
Dec 16, 20252,728.002,808.682,728.002,762.002,762.001.06%301,447
Dec 15, 20252,732.002,767.002,722.002,733.002,733.000.33%399,139
Dec 12, 20252,729.002,770.832,713.002,724.002,724.000.18%425,843
Dec 11, 20252,679.002,726.002,641.002,719.002,719.002.18%1,068,979
Dec 10, 20252,665.002,699.002,657.002,661.002,661.00-0.97%882,831
Dec 9, 20252,719.002,732.002,663.002,687.002,687.00-1.65%885,602
Dec 8, 20252,734.002,734.002,664.002,732.002,732.000.77%655,908
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