Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,720.00
-28.00 (-1.02%)
At close: Jan 29, 2026

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,760.002,771.002,665.002,720.002,720.00-1.02%278,795
Jan 28, 20262,747.002,778.002,736.002,748.002,748.00-1.12%347,691
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, 20262,808.002,808.002,764.002,764.002,764.00-1.46%446,754
Jan 22, 20262,808.002,850.002,785.002,805.002,805.001.19%517,572
Jan 21, 20262,697.002,772.002,675.002,772.002,772.003.51%384,658
Jan 20, 20262,703.002,703.002,641.002,678.002,678.00-0.56%309,139
Jan 19, 20262,732.002,744.572,668.002,693.002,693.00-1.97%270,044
Jan 16, 20262,780.002,794.002,595.002,747.002,747.00-0.65%398,697
Jan 15, 20262,743.002,783.002,737.002,765.002,765.000.25%765,588
Jan 14, 20262,751.002,779.002,723.002,758.002,758.001.58%1,183,454
Jan 13, 20262,730.002,755.002,715.002,715.002,715.00-0.37%536,183
Jan 12, 20262,705.002,752.002,684.502,725.002,725.001.19%413,214
Jan 9, 20262,658.002,705.002,654.002,693.002,693.001.43%629,527
Jan 8, 20262,708.002,716.702,642.002,655.002,655.00-2.60%693,378
Jan 7, 20262,750.002,773.002,699.002,726.002,726.00-1.12%457,874
Jan 6, 20262,724.002,776.002,660.002,757.002,757.001.06%342,303
Jan 5, 20262,779.002,823.002,685.002,728.002,728.00-0.51%435,410
Jan 2, 20262,726.002,757.002,698.002,742.002,742.001.74%548,989
Dec 31, 20252,738.002,746.002,695.002,695.002,695.00-2.21%196,355
Dec 30, 20252,761.002,774.002,752.002,756.002,756.00-0.22%134,723
Dec 29, 20252,735.002,780.002,735.002,762.002,762.000.51%183,675
Dec 24, 20252,742.002,757.002,738.002,748.002,748.00-93,361
Dec 23, 20252,770.002,793.002,748.002,748.002,748.00-0.97%499,858
Dec 22, 20252,785.002,790.002,742.002,775.002,775.00-0.54%141,757
Dec 19, 20252,770.002,793.002,737.002,790.002,790.00-0.32%518,379
Dec 18, 20252,766.002,805.002,738.002,799.002,799.001.12%479,243
Dec 17, 20252,769.002,780.132,736.822,768.002,768.000.22%495,542
Dec 16, 20252,728.002,808.682,728.002,762.002,762.001.06%301,447
Dec 15, 20252,732.002,767.002,722.002,733.002,733.000.33%399,139
Dec 12, 20252,729.002,770.832,713.002,724.002,724.000.18%425,843
Dec 11, 20252,679.002,726.002,641.002,719.002,719.002.18%1,068,979
Dec 10, 20252,665.002,699.002,657.002,661.002,661.00-0.97%882,831
Dec 9, 20252,719.002,732.002,663.002,687.002,687.00-1.65%885,602
Dec 8, 20252,734.002,734.002,664.002,732.002,732.000.77%655,908
Dec 5, 20252,669.002,719.002,653.002,711.002,711.001.54%233,188
Dec 4, 20252,678.002,700.502,651.002,670.002,670.00-0.26%872,644
Dec 3, 20252,691.002,721.002,674.002,677.002,677.00-0.45%577,901
Dec 2, 20252,717.002,750.002,680.002,689.002,689.00-1.43%707,351
Dec 1, 20252,712.002,776.002,686.002,728.002,728.000.22%350,589
Nov 28, 20252,765.002,765.002,722.002,722.002,722.00-0.58%373,032
Nov 27, 20252,748.002,761.002,719.002,738.002,738.00-0.33%356,109
Nov 26, 20252,768.002,779.002,731.002,747.002,747.00-0.69%910,459
Nov 25, 20252,771.002,789.002,714.002,766.002,766.00-0.07%467,253
Nov 24, 20252,740.002,788.002,736.002,768.002,768.001.21%962,955
Nov 21, 20252,676.002,739.002,659.002,735.002,735.001.86%386,361
Nov 20, 20252,723.002,724.002,685.002,685.002,685.00-0.70%310,385
Nov 19, 20252,715.002,726.002,702.002,704.002,704.000.04%367,393
Nov 18, 20252,728.002,738.002,698.002,703.002,703.00-2.07%565,746