Croda International Plc (LON:CRDA)
2,871.00
+33.00 (1.16%)
Oct 3, 2025, 4:35 PM BST
Croda International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 2,838.00 | 2,877.00 | 2,830.00 | 2,871.00 | 2,871.00 | 1.16% | 738,291 |
Oct 2, 2025 | 2,787.00 | 2,840.00 | 2,776.00 | 2,838.00 | 2,838.00 | 2.49% | 712,867 |
Oct 1, 2025 | 2,692.00 | 2,786.00 | 2,684.97 | 2,769.00 | 2,769.00 | 2.40% | 879,629 |
Sep 30, 2025 | 2,688.00 | 2,710.00 | 2,649.00 | 2,704.00 | 2,704.00 | 0.15% | 1,010,589 |
Sep 29, 2025 | 2,661.00 | 2,700.00 | 2,652.59 | 2,700.00 | 2,700.00 | 1.89% | 739,652 |
Sep 26, 2025 | 2,716.00 | 2,721.00 | 2,650.00 | 2,650.00 | 2,650.00 | -0.53% | 568,960 |
Sep 25, 2025 | 2,677.00 | 2,701.93 | 2,661.00 | 2,664.00 | 2,664.00 | -1.30% | 370,454 |
Sep 24, 2025 | 2,734.00 | 2,734.00 | 2,686.00 | 2,699.00 | 2,699.00 | -0.30% | 340,089 |
Sep 23, 2025 | 2,673.00 | 2,724.00 | 2,673.00 | 2,707.00 | 2,707.00 | 1.27% | 412,095 |
Sep 22, 2025 | 2,712.00 | 2,712.00 | 2,660.45 | 2,673.00 | 2,673.00 | -1.40% | 383,287 |
Sep 19, 2025 | 2,718.00 | 2,786.00 | 2,700.00 | 2,711.00 | 2,711.00 | 0.37% | 1,777,447 |
Sep 18, 2025 | 2,569.00 | 2,736.00 | 2,562.00 | 2,701.00 | 2,701.00 | 4.69% | 1,494,723 |
Sep 17, 2025 | 2,560.00 | 2,580.00 | 2,538.00 | 2,580.00 | 2,580.00 | 0.94% | 490,463 |
Sep 16, 2025 | 2,520.00 | 2,566.00 | 2,509.00 | 2,556.00 | 2,556.00 | 1.55% | 523,666 |
Sep 15, 2025 | 2,505.00 | 2,529.00 | 2,498.00 | 2,517.00 | 2,517.00 | 0.76% | 476,848 |
Sep 12, 2025 | 2,526.00 | 2,538.00 | 2,478.00 | 2,498.00 | 2,498.00 | -0.75% | 697,040 |
Sep 11, 2025 | 2,513.00 | 2,538.09 | 2,502.00 | 2,517.00 | 2,517.00 | 0.48% | 328,781 |
Sep 10, 2025 | 2,525.00 | 2,542.00 | 2,498.43 | 2,505.00 | 2,505.00 | -0.95% | 294,094 |
Sep 9, 2025 | 2,530.00 | 2,568.00 | 2,517.00 | 2,529.00 | 2,529.00 | 0.16% | 378,862 |
Sep 8, 2025 | 2,472.00 | 2,527.00 | 2,456.00 | 2,525.00 | 2,525.00 | 2.43% | 500,640 |
Sep 5, 2025 | 2,453.00 | 2,506.00 | 2,450.00 | 2,465.00 | 2,465.00 | 1.07% | 716,761 |
Sep 4, 2025 | 2,438.00 | 2,480.00 | 2,437.00 | 2,439.00 | 2,439.00 | -1.05% | 306,328 |
Sep 3, 2025 | 2,495.00 | 2,515.00 | 2,463.00 | 2,465.00 | 2,465.00 | -0.80% | 406,808 |
Sep 2, 2025 | 2,493.00 | 2,513.00 | 2,467.00 | 2,485.00 | 2,485.00 | -0.40% | 370,110 |
Sep 1, 2025 | 2,504.00 | 2,525.00 | 2,489.00 | 2,495.00 | 2,495.00 | -0.52% | 332,242 |
Aug 29, 2025 | 2,517.00 | 2,525.00 | 2,488.00 | 2,508.00 | 2,508.00 | -0.56% | 378,189 |
Aug 28, 2025 | 2,496.00 | 2,532.00 | 2,494.00 | 2,522.00 | 2,522.00 | -0.67% | 539,467 |
Aug 27, 2025 | 2,539.00 | 2,586.00 | 2,535.00 | 2,539.00 | 2,491.00 | -0.47% | 887,659 |
Aug 26, 2025 | 2,502.00 | 2,589.00 | 2,502.00 | 2,551.00 | 2,502.77 | -0.12% | 11,944,707 |
Aug 22, 2025 | 2,490.00 | 2,566.72 | 2,490.00 | 2,554.00 | 2,505.72 | 1.67% | 699,415 |
Aug 21, 2025 | 2,549.00 | 2,563.00 | 2,487.00 | 2,512.00 | 2,464.51 | -1.80% | 690,864 |
Aug 20, 2025 | 2,529.00 | 2,572.00 | 2,507.00 | 2,558.00 | 2,509.64 | 0.83% | 314,216 |
Aug 19, 2025 | 2,486.00 | 2,544.00 | 2,486.00 | 2,537.00 | 2,489.04 | 1.76% | 496,505 |
Aug 18, 2025 | 2,503.00 | 2,515.00 | 2,466.00 | 2,493.00 | 2,445.87 | -0.44% | 353,565 |
Aug 15, 2025 | 2,531.00 | 2,531.00 | 2,491.00 | 2,504.00 | 2,456.66 | 0.85% | 492,187 |
Aug 14, 2025 | 2,487.00 | 2,491.00 | 2,461.66 | 2,483.00 | 2,436.06 | -0.20% | 357,933 |
Aug 13, 2025 | 2,452.00 | 2,488.00 | 2,442.00 | 2,488.00 | 2,440.96 | 1.51% | 328,463 |
Aug 12, 2025 | 2,474.00 | 2,495.00 | 2,426.77 | 2,451.00 | 2,404.66 | -1.09% | 727,874 |
Aug 11, 2025 | 2,550.00 | 2,588.00 | 2,470.00 | 2,478.00 | 2,431.15 | -3.54% | 669,968 |
Aug 8, 2025 | 2,570.00 | 2,578.62 | 2,514.00 | 2,569.00 | 2,520.43 | -0.96% | 518,993 |
Aug 7, 2025 | 2,565.00 | 2,604.00 | 2,530.00 | 2,594.00 | 2,544.96 | 0.50% | 2,032,616 |
Aug 6, 2025 | 2,650.00 | 2,670.61 | 2,581.00 | 2,581.00 | 2,532.21 | -2.49% | 653,759 |
Aug 5, 2025 | 2,586.00 | 2,649.00 | 2,583.00 | 2,647.00 | 2,596.96 | 2.20% | 313,961 |
Aug 4, 2025 | 2,650.00 | 2,660.00 | 2,574.56 | 2,590.00 | 2,541.04 | -1.41% | 612,612 |
Aug 1, 2025 | 2,593.00 | 2,655.00 | 2,579.00 | 2,627.00 | 2,577.34 | 0.57% | 536,252 |
Jul 31, 2025 | 2,527.00 | 2,632.00 | 2,527.00 | 2,612.00 | 2,562.62 | 2.47% | 653,409 |
Jul 30, 2025 | 2,618.00 | 2,660.90 | 2,545.00 | 2,549.00 | 2,500.81 | -1.89% | 667,981 |
Jul 29, 2025 | 2,843.00 | 2,962.00 | 2,598.00 | 2,598.00 | 2,548.88 | -10.38% | 1,203,978 |
Jul 28, 2025 | 2,941.00 | 2,947.00 | 2,848.00 | 2,899.00 | 2,844.19 | 0.24% | 464,013 |
Jul 25, 2025 | 2,883.00 | 2,896.00 | 2,859.00 | 2,892.00 | 2,837.33 | 0.52% | 891,636 |