Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,877.00
-12.00 (-0.42%)
Apr 2, 2026, 5:13 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,854.002,892.002,835.002,877.002,877.00-0.42%314,312
Apr 1, 20262,841.002,889.002,816.002,889.002,889.002.63%673,133
Mar 31, 20262,871.002,885.002,815.002,815.002,815.00-1.85%586,395
Mar 30, 20262,820.002,888.002,819.002,868.002,868.001.16%404,471
Mar 27, 20262,839.002,862.002,819.002,835.002,835.000.21%378,942
Mar 26, 20262,812.002,861.002,812.002,829.002,829.00-0.14%509,846
Mar 25, 20262,806.002,892.002,806.002,833.002,833.003.28%434,947
Mar 24, 20262,715.002,756.002,673.002,743.002,743.001.71%369,116
Mar 23, 20262,602.002,783.002,575.002,697.002,697.005.60%1,069,482
Mar 20, 20262,537.002,572.002,522.002,554.002,554.001.43%1,506,340
Mar 19, 20262,570.002,582.162,488.002,518.002,518.00-3.93%511,534
Mar 18, 20262,669.002,676.002,605.002,621.002,621.00-1.17%394,950
Mar 17, 20262,649.002,660.002,586.002,652.002,652.001.07%723,022
Mar 16, 20262,673.002,689.002,611.002,624.002,624.00-1.94%391,785
Mar 13, 20262,750.002,767.002,676.002,676.002,676.00-3.78%483,742
Mar 12, 20262,721.002,781.002,710.002,781.002,781.001.42%355,956
Mar 11, 20262,770.002,785.002,723.002,742.002,742.00-1.37%491,691
Mar 10, 20262,768.002,811.002,761.002,780.002,780.002.28%451,130
Mar 9, 20262,680.002,742.002,626.002,718.002,718.00-1.77%658,035
Mar 6, 20262,846.002,847.002,767.002,767.002,767.00-2.54%464,238
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, 20262,965.003,006.002,811.002,872.002,872.00-3.79%838,549
Mar 2, 20263,031.003,049.002,891.002,985.002,985.00-3.52%772,780
Feb 27, 20263,147.003,168.003,075.003,094.003,094.00-1.40%978,546
Feb 26, 20263,116.003,198.003,103.673,138.003,138.000.80%753,417
Feb 25, 20263,149.003,176.003,092.073,113.003,113.00-3.08%1,356,989
Feb 24, 20263,100.003,312.003,044.003,212.003,212.007.60%1,003,653
Feb 23, 20262,983.003,002.002,963.002,985.002,985.00-0.50%405,583
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%354,591
Feb 17, 20263,014.003,036.002,977.002,985.002,985.00-0.40%653,740
Feb 16, 20263,046.003,057.002,980.002,997.002,997.00-1.93%749,442
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%1,094,846
Feb 9, 20262,892.002,934.002,866.002,926.002,926.001.46%409,714
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%470,271
Feb 4, 20262,716.002,870.002,707.002,862.002,862.005.49%984,794
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%299,512
Jan 30, 20262,718.002,746.002,695.002,728.002,728.000.29%443,699
Jan 29, 20262,760.002,775.002,663.002,720.002,720.00-1.02%278,818
Jan 28, 20262,747.002,781.002,736.002,748.002,748.00-1.12%347,716
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, 20262,808.002,808.682,764.002,764.002,764.00-1.46%446,774