Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,332.00
-20.00 (-0.60%)
Sep 3, 2026, 4:35 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,353.003,363.003,307.003,332.003,332.00-0.60%508,174
Sep 2, 20263,338.003,376.003,322.003,352.003,352.00-0.24%364,865
Sep 1, 20263,447.003,505.003,342.003,360.003,360.00-2.86%2,374,926
Aug 28, 20263,440.003,503.003,406.333,459.003,459.000.87%777,716
Aug 27, 20263,396.003,429.003,359.003,429.003,429.000.35%415,908
Aug 26, 20263,448.003,520.243,439.003,465.003,417.000.23%462,293
Aug 25, 20263,461.003,497.003,412.003,457.003,409.11-0.32%325,618
Aug 24, 20263,410.003,468.003,392.003,468.003,419.961.02%510,735
Aug 21, 20263,340.003,437.003,328.333,433.003,385.442.94%783,224
Aug 20, 20263,264.003,338.003,234.003,335.003,288.801.99%492,557
Aug 19, 20263,110.003,285.003,100.003,270.003,224.705.25%478,811
Aug 18, 20263,161.003,161.003,086.003,107.003,063.96-1.68%226,121
Aug 17, 20263,257.003,270.973,155.163,160.003,116.23-3.01%271,981
Aug 14, 20263,287.003,302.003,250.003,258.003,212.87-0.82%1,038,750
Aug 13, 20263,276.003,324.003,229.803,285.003,239.490.52%379,125
Aug 12, 20263,282.003,297.003,245.003,268.003,222.73-0.18%189,941
Aug 11, 20263,282.003,311.003,260.003,274.003,228.65-0.55%264,599
Aug 10, 20263,271.003,301.003,262.003,292.003,246.400.83%301,028
Aug 7, 20263,283.003,341.003,265.003,265.003,219.77-0.49%977,031
Aug 6, 20263,292.003,320.003,279.003,281.003,235.55-0.24%355,912
Aug 5, 20263,347.003,352.003,261.003,289.003,243.44-0.99%638,390
Aug 4, 20263,233.003,349.003,217.003,322.003,275.982.47%371,870
Aug 3, 20263,244.003,293.003,195.003,242.003,197.091.15%393,512
Jul 31, 20263,284.003,338.003,205.003,205.003,160.60-2.02%517,540
Jul 30, 20263,205.003,317.003,181.003,271.003,225.691.58%359,224
Jul 29, 20263,193.003,222.003,138.253,220.003,175.391.90%522,001
Jul 28, 20262,983.003,160.002,868.003,160.003,116.238.03%1,014,835
Jul 27, 20262,990.002,990.002,919.002,925.002,884.48-0.24%354,953
Jul 24, 20262,850.002,934.002,847.002,932.002,891.382.55%247,383
Jul 23, 20262,935.002,936.002,850.002,859.002,819.39-3.38%365,083
Jul 22, 20262,910.002,979.002,886.002,959.002,918.011.93%189,815
Jul 21, 20262,906.002,916.002,872.002,903.002,862.79-0.45%242,660
Jul 20, 20262,948.002,949.002,905.002,916.002,875.61-0.41%210,905
Jul 17, 20262,938.002,953.002,887.002,928.002,887.44-0.03%260,579
Jul 16, 20262,886.002,940.002,859.002,929.002,888.431.00%242,820
Jul 15, 20262,860.002,905.182,842.002,900.002,859.830.21%584,936
Jul 14, 20262,919.002,944.002,894.002,894.002,853.91-1.09%339,732
Jul 13, 20262,876.002,927.002,874.002,926.002,885.471.00%365,024
Jul 10, 20262,879.002,902.002,841.002,897.002,856.871.58%329,604
Jul 9, 20262,918.002,926.002,832.002,852.002,812.49-1.55%494,671
Jul 8, 20262,950.002,956.402,881.002,897.002,856.87-2.72%327,942
Jul 7, 20262,970.003,066.002,970.002,978.002,936.75-0.20%240,787
Jul 6, 20263,044.003,066.002,981.002,984.002,942.66-2.00%265,154
Jul 3, 20263,014.003,045.002,984.003,045.003,002.821.03%131,094
Jul 2, 20262,997.003,031.002,975.003,014.002,972.250.37%245,763
Jul 1, 20263,010.003,032.002,929.003,003.002,961.40-0.69%288,681
Jun 30, 20262,990.003,055.002,978.003,024.002,982.111.54%409,295
Jun 29, 20262,974.003,031.002,974.002,978.002,936.75-1.39%284,641
Jun 26, 20263,166.003,177.002,994.003,020.002,978.16-4.88%516,942
Jun 25, 20263,142.003,234.003,142.003,175.003,131.02-0.13%308,727