Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
3,010.00
+50.00 (1.69%)
Oct 24, 2025, 4:36 PM BST

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,979.003,010.002,963.003,010.003,010.001.69%632,894
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%665,370
Oct 21, 20252,860.002,895.002,814.002,880.002,880.000.31%615,166
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%487,760
Oct 16, 20252,775.002,898.002,683.002,898.002,898.008.54%1,441,606
Oct 15, 20252,679.002,708.502,650.002,670.002,670.000.30%363,979
Oct 14, 20252,706.002,717.002,660.002,662.002,662.00-2.78%435,006
Oct 13, 20252,724.002,764.002,712.002,738.002,738.000.04%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%955,287
Oct 8, 20252,864.002,876.002,818.002,823.002,823.00-1.71%503,272
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%1,014,768
Oct 2, 20252,787.002,840.002,776.002,838.002,838.002.49%712,867
Oct 1, 20252,692.002,786.002,684.972,769.002,769.002.40%879,629
Sep 30, 20252,688.002,710.002,649.002,704.002,704.000.15%1,010,589
Sep 29, 20252,661.002,700.002,652.592,700.002,700.001.89%739,652
Sep 26, 20252,716.002,721.002,650.002,650.002,650.00-0.53%568,960
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, 20252,712.002,712.002,660.452,673.002,673.00-1.40%383,287
Sep 19, 20252,718.002,786.002,700.002,711.002,711.000.37%1,777,447
Sep 18, 20252,569.002,736.002,562.002,701.002,701.004.69%1,494,723
Sep 17, 20252,560.002,580.002,538.002,580.002,580.000.94%490,463
Sep 16, 20252,520.002,566.002,509.002,556.002,556.001.55%523,666
Sep 15, 20252,505.002,529.002,498.002,517.002,517.000.76%476,848
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%328,781
Sep 10, 20252,525.002,542.002,498.432,505.002,505.00-0.95%294,094
Sep 9, 20252,530.002,568.002,517.002,529.002,529.000.16%378,862
Sep 8, 20252,472.002,527.002,456.002,525.002,525.002.43%500,640
Sep 5, 20252,453.002,506.002,450.002,465.002,465.001.07%716,761
Sep 4, 20252,438.002,480.002,437.002,439.002,439.00-1.05%306,328
Sep 3, 20252,495.002,515.002,463.002,465.002,465.00-0.80%406,808
Sep 2, 20252,493.002,513.002,467.002,485.002,485.00-0.40%370,110
Sep 1, 20252,504.002,525.002,489.002,495.002,495.00-0.52%332,242
Aug 29, 20252,517.002,525.002,488.002,508.002,508.00-0.56%378,189
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%11,944,707
Aug 22, 20252,490.002,566.722,490.002,554.002,505.721.67%699,415
Aug 21, 20252,549.002,563.002,487.002,512.002,464.51-1.80%690,864
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%353,565
Aug 15, 20252,531.002,531.002,491.002,504.002,456.660.85%492,187