Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,488.00
+37.00 (1.51%)
Aug 13, 2025, 4:35 PM BST

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20252,452.002,488.002,442.002,488.002,488.001.51%328,442
Aug 12, 20252,474.002,495.002,426.772,451.002,451.00-1.09%727,874
Aug 11, 20252,550.002,588.002,470.002,478.002,478.00-3.54%669,968
Aug 8, 20252,570.002,578.622,514.002,569.002,569.00-0.96%518,993
Aug 7, 20252,565.002,604.002,530.002,594.002,594.000.50%2,032,616
Aug 6, 20252,650.002,670.612,581.002,581.002,581.00-2.49%653,759
Aug 5, 20252,586.002,649.002,583.002,647.002,647.002.20%313,961
Aug 4, 20252,650.002,660.002,574.562,590.002,590.00-1.41%612,612
Aug 1, 20252,593.002,655.002,579.002,627.002,627.000.57%536,252
Jul 31, 20252,527.002,632.002,527.002,612.002,612.002.47%653,409
Jul 30, 20252,618.002,660.902,545.002,549.002,549.00-1.89%667,981
Jul 29, 20252,843.002,962.002,598.002,598.002,598.00-10.38%1,203,978
Jul 28, 20252,941.002,947.002,848.002,899.002,899.000.24%464,013
Jul 25, 20252,883.002,896.002,859.002,892.002,892.000.52%891,636
Jul 24, 20252,883.002,921.002,862.002,877.002,877.00-0.07%259,358
Jul 23, 20252,848.002,892.002,832.002,879.002,879.002.20%280,223
Jul 22, 20252,847.002,855.682,791.002,817.002,817.00-1.47%297,199
Jul 21, 20252,844.002,874.002,838.002,859.002,859.000.46%194,345
Jul 18, 20252,899.002,902.002,846.002,846.002,846.00-1.08%278,239
Jul 17, 20252,891.002,901.282,863.802,877.002,877.000.81%262,237
Jul 16, 20252,905.002,939.002,848.002,854.002,854.00-2.33%413,013
Jul 15, 20252,943.002,999.002,922.002,922.002,922.00-1.05%317,068
Jul 14, 20252,958.002,988.002,951.002,953.002,953.00-0.84%201,268
Jul 11, 20253,037.003,067.002,954.002,978.002,978.00-2.68%197,288
Jul 10, 20253,035.003,085.003,006.613,060.003,060.001.80%283,298
Jul 9, 20253,018.003,034.002,975.003,006.003,006.000.07%191,274
Jul 8, 20252,960.003,037.002,930.003,004.003,004.001.56%289,708
Jul 7, 20253,001.003,015.002,948.722,958.002,958.00-1.66%205,527
Jul 4, 20253,021.003,032.002,984.003,008.003,008.00-1.28%232,939
Jul 3, 20253,024.003,084.003,007.003,047.003,047.001.53%338,007
Jul 2, 20252,974.003,001.002,938.003,001.003,001.001.04%325,728
Jul 1, 20252,920.002,970.002,881.002,970.002,970.001.57%330,015
Jun 30, 20252,889.003,033.002,885.502,924.002,924.00-3.11%757,288
Jun 27, 20252,982.003,035.002,981.003,018.003,018.001.45%570,914
Jun 26, 20253,001.003,014.002,961.202,975.002,975.00-0.60%244,872
Jun 25, 20253,046.003,059.002,987.002,993.002,993.00-2.19%285,169
Jun 24, 20253,040.003,081.003,010.003,060.003,060.002.96%234,159
Jun 23, 20252,969.002,985.002,938.002,972.002,972.00-0.70%264,438
Jun 20, 20252,999.003,022.002,983.002,993.002,993.000.27%767,515
Jun 19, 20252,994.003,047.002,985.002,985.002,985.00-1.81%348,453
Jun 18, 20253,102.003,118.003,039.003,040.003,040.00-1.84%315,310
Jun 17, 20253,063.003,118.003,059.003,097.003,097.000.68%1,158,526
Jun 16, 20253,071.003,110.003,055.003,076.003,076.000.16%627,461
Jun 13, 20253,073.003,088.003,045.003,071.003,071.00-0.94%190,139
Jun 12, 20253,128.003,135.003,100.003,100.003,100.00-1.31%301,096
Jun 11, 20253,163.003,191.003,141.003,141.003,141.00-0.35%383,941
Jun 10, 20253,097.003,169.373,087.003,152.003,152.002.24%375,537
Jun 9, 20253,037.003,086.003,027.003,083.003,083.001.82%166,604
Jun 6, 20253,010.003,049.003,005.003,028.003,028.000.33%286,985
Jun 5, 20253,021.003,053.002,999.003,018.003,018.00-0.43%299,234