Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,624.00
-52.00 (-1.94%)
At close: Mar 16, 2026

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 20262,673.002,686.002,611.002,624.002,624.00-1.94%390,253
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, 20262,770.002,783.002,723.002,742.002,742.00-1.37%491,677
Mar 10, 20262,768.002,811.002,761.002,780.002,780.002.28%451,116
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%459,114
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, 20262,965.002,965.002,812.002,872.002,872.00-3.79%838,512
Mar 2, 20263,031.003,049.002,891.002,985.002,985.00-3.52%772,582
Feb 27, 20263,147.003,168.003,075.003,094.003,094.00-1.40%978,546
Feb 26, 20263,116.003,196.003,109.003,138.003,138.000.80%753,398
Feb 25, 20263,149.003,176.003,093.003,113.003,113.00-3.08%1,051,076
Feb 24, 20263,100.003,312.003,044.003,212.003,212.007.60%1,002,184
Feb 23, 20262,983.003,001.002,963.002,985.002,985.00-0.50%405,553
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%352,209
Feb 17, 20263,014.003,036.002,977.002,985.002,985.00-0.40%653,722
Feb 16, 20263,046.003,047.002,980.002,997.002,997.00-1.93%749,420
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%1,050,607
Feb 9, 20262,892.002,934.002,868.002,926.002,926.001.46%409,686
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%470,254
Feb 4, 20262,716.002,870.002,710.002,862.002,862.005.49%984,775
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%294,871
Jan 30, 20262,718.002,746.002,695.002,728.002,728.000.29%443,664
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