Skip to main content
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,837.00
-68.00 (-2.34%)
Apr 28, 2026, 4:38 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,898.002,903.002,837.002,837.002,837.00-2.34%486,509
Apr 27, 20262,917.002,929.002,886.002,905.002,905.00-0.27%192,084
Apr 24, 20262,928.002,971.002,912.002,913.002,913.00-2.02%222,808
Apr 23, 20263,045.003,045.002,972.002,973.002,973.00-0.93%407,266
Apr 22, 20262,994.003,052.002,966.003,001.003,001.000.10%832,362
Apr 21, 20263,046.003,048.002,958.002,998.002,998.00-1.22%295,567
Apr 20, 20263,030.003,047.003,020.003,035.003,035.00-0.52%597,711
Apr 17, 20262,994.003,057.002,979.003,051.003,051.002.42%397,528
Apr 16, 20262,924.002,996.512,900.002,979.002,979.001.67%159,041
Apr 15, 20262,939.002,955.002,912.002,930.002,930.00-0.54%329,645
Apr 14, 20262,951.002,985.002,924.002,946.002,946.000.41%328,525
Apr 13, 20262,944.002,953.002,924.002,934.002,934.00-1.11%196,139
Apr 10, 20262,900.002,982.002,900.002,967.002,967.002.06%333,792
Apr 9, 20262,933.002,953.002,892.002,907.002,907.00-3.10%246,305
Apr 8, 20263,303.003,303.002,981.003,000.002,937.003.81%579,217
Apr 7, 20262,872.002,929.002,865.222,890.002,829.310.45%336,127
Apr 2, 20262,854.002,892.002,835.002,877.002,816.58-0.42%314,312
Apr 1, 20262,841.002,889.002,816.002,889.002,828.332.63%673,133
Mar 31, 20262,871.002,885.002,815.002,815.002,755.89-1.85%586,396
Mar 30, 20262,820.002,888.002,815.002,868.002,807.771.16%404,502
Mar 27, 20262,839.002,862.002,819.002,835.002,775.470.21%727,933
Mar 26, 20262,812.002,861.692,806.002,829.002,769.59-0.14%509,861
Mar 25, 20262,806.002,892.002,806.002,833.002,773.513.28%440,627
Mar 24, 20262,715.002,756.002,673.002,743.002,685.401.71%372,486
Mar 23, 20262,602.002,784.002,570.002,697.002,640.365.60%1,069,801
Mar 20, 20262,537.002,572.002,522.002,554.002,500.371.43%1,506,340
Mar 19, 20262,570.002,582.162,488.002,518.002,465.12-3.93%511,534
Mar 18, 20262,669.002,676.002,605.002,621.002,565.96-1.17%394,950
Mar 17, 20262,649.002,660.002,586.002,652.002,596.311.07%723,022
Mar 16, 20262,673.002,689.002,611.002,624.002,568.90-1.94%391,785
Mar 13, 20262,750.002,767.002,676.002,676.002,619.80-3.78%483,742
Mar 12, 20262,721.002,781.002,710.002,781.002,722.601.42%355,956
Mar 11, 20262,770.002,785.002,723.002,742.002,684.42-1.37%491,691
Mar 10, 20262,768.002,811.002,761.002,780.002,721.622.28%451,130
Mar 9, 20262,680.002,742.002,626.002,718.002,660.92-1.77%658,035
Mar 6, 20262,846.002,847.002,767.002,767.002,708.89-2.54%464,238
Mar 5, 20262,851.002,890.822,816.002,839.002,779.38-0.28%403,020
Mar 4, 20262,880.002,949.002,839.002,847.002,787.21-0.87%506,901
Mar 3, 20262,965.003,006.002,811.002,872.002,811.69-3.79%838,549
Mar 2, 20263,031.003,049.002,891.002,985.002,922.32-3.52%772,780
Feb 27, 20263,147.003,168.003,075.003,094.003,029.03-1.40%978,546
Feb 26, 20263,116.003,198.003,103.673,138.003,072.100.80%753,417
Feb 25, 20263,149.003,176.003,092.073,113.003,047.63-3.08%1,356,989
Feb 24, 20263,100.003,312.003,044.003,212.003,144.557.60%1,003,653
Feb 23, 20262,983.003,002.002,963.002,985.002,922.32-0.50%405,583
Feb 20, 20262,944.003,013.002,944.003,000.002,937.001.90%778,716
Feb 19, 20262,972.003,008.002,944.002,944.002,882.18-0.91%327,848
Feb 18, 20262,985.002,996.792,951.002,971.002,908.61-0.47%354,591
Feb 17, 20263,014.003,036.002,977.002,985.002,922.32-0.40%653,740
Feb 16, 20263,046.003,057.002,980.002,997.002,934.06-1.93%749,442
Feb 13, 20263,112.003,135.843,054.003,056.002,991.82-2.46%1,008,170
Feb 12, 20263,199.003,199.003,123.003,133.003,067.21-1.73%1,053,597
Feb 11, 20263,205.003,224.573,171.003,188.003,121.05-0.41%570,135
Feb 10, 20262,960.003,208.002,960.003,201.003,133.789.40%1,094,846
Feb 9, 20262,892.002,934.002,866.002,926.002,864.551.46%409,714
Feb 6, 20262,888.002,900.002,833.002,884.002,823.44-0.76%750,027
Feb 5, 20262,875.002,906.002,812.002,906.002,844.971.54%470,271
Feb 4, 20262,716.002,870.002,707.002,862.002,801.905.49%984,794
Feb 3, 20262,746.002,755.002,677.002,713.002,656.03-0.26%529,734
Feb 2, 20262,720.002,747.002,692.002,720.002,662.88-0.29%299,512
Jan 30, 20262,718.002,746.002,695.002,728.002,670.710.29%443,699
Jan 29, 20262,760.002,775.002,663.002,720.002,662.88-1.02%278,818
Jan 28, 20262,747.002,781.002,736.002,748.002,690.29-1.12%347,716
Jan 27, 20262,808.002,808.002,755.002,779.002,720.64-0.36%364,986
Jan 26, 20262,769.002,798.002,757.002,789.002,730.430.90%471,231
Jan 23, 20262,808.002,808.682,764.002,764.002,705.96-1.46%446,774
Jan 22, 20262,808.002,850.002,785.002,805.002,746.101.19%527,587
Jan 21, 20262,697.002,772.002,675.002,772.002,713.793.51%384,683
Jan 20, 20262,703.002,703.002,641.002,678.002,621.76-0.56%309,167
Jan 19, 20262,732.002,744.572,668.002,693.002,636.45-1.97%270,044
Jan 16, 20262,780.002,794.002,595.002,747.002,689.31-0.65%398,697
Jan 15, 20262,743.002,783.002,737.002,765.002,706.940.25%765,588
Jan 14, 20262,751.002,780.002,720.062,758.002,700.081.58%1,393,955
Jan 13, 20262,730.002,755.002,712.002,715.002,657.99-0.37%536,196
Jan 12, 20262,705.002,752.002,684.502,725.002,667.781.19%413,214
Jan 9, 20262,658.002,705.002,647.512,693.002,636.451.43%629,554
Jan 8, 20262,708.002,716.702,642.002,655.002,599.25-2.60%693,378
Jan 7, 20262,750.002,773.002,699.002,726.002,668.75-1.12%457,874
Jan 6, 20262,724.002,776.002,660.002,757.002,699.101.06%342,326
Jan 5, 20262,779.002,823.002,685.002,728.002,670.71-0.51%435,410
Jan 2, 20262,726.002,758.002,690.002,742.002,684.421.74%896,033
Dec 31, 20252,738.002,749.002,695.002,695.002,638.41-2.21%196,363
Dec 30, 20252,761.002,774.002,752.002,756.002,698.12-0.22%134,723
Dec 29, 20252,735.002,780.002,728.002,762.002,704.000.51%183,710
Dec 24, 20252,742.002,757.002,738.002,748.002,690.29-93,361
Dec 23, 20252,770.002,793.002,748.002,748.002,690.29-0.97%499,873
Dec 22, 20252,785.002,794.002,741.002,775.002,716.73-0.54%141,775
Dec 19, 20252,770.002,793.002,737.002,790.002,731.41-0.32%518,379
Dec 18, 20252,766.002,805.002,738.002,799.002,740.221.12%479,243
Dec 17, 20252,769.002,780.132,736.822,768.002,709.870.22%495,542
Dec 16, 20252,728.002,808.682,728.002,762.002,704.001.06%301,447
Dec 15, 20252,732.002,767.002,722.002,733.002,675.610.33%399,162
Dec 12, 20252,729.002,770.832,713.002,724.002,666.800.18%425,843
Dec 11, 20252,679.002,726.002,641.002,719.002,661.902.18%1,068,979
Dec 10, 20252,665.002,699.002,657.002,661.002,605.12-0.97%882,831
Dec 9, 20252,719.002,736.002,662.002,687.002,630.57-1.65%885,623
Dec 8, 20252,734.002,734.002,664.002,732.002,674.630.77%788,308
Dec 5, 20252,669.002,719.002,653.002,711.002,654.071.54%233,188
Dec 4, 20252,678.002,700.502,651.002,670.002,613.93-0.26%872,644
Dec 3, 20252,691.002,721.002,674.002,677.002,620.78-0.45%577,901