Skip to main content
logo
Croda International Plc (LON:CRDA)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
3,636.00
-32.00 (-0.87%)
Nov 3, 2026, 4:56 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,639.003,663.003,604.003,636.003,636.00-0.87%392,183
Nov 2, 20263,666.003,699.003,649.003,668.003,668.000.66%545,889
Oct 30, 20263,631.003,674.003,589.403,644.003,644.000.86%455,327
Oct 29, 20263,627.003,634.003,588.003,613.003,613.000.06%360,774
Oct 28, 20263,604.003,649.003,570.663,611.003,611.00-0.47%291,609
Oct 27, 20263,605.003,647.153,575.003,628.003,628.000.53%471,267
Oct 26, 20263,627.003,674.003,592.003,609.003,609.00-0.74%519,965
Oct 23, 20263,623.003,659.003,598.003,636.003,636.000.30%223,374
Oct 22, 20263,610.003,630.003,579.003,625.003,625.00-283,597
Oct 21, 20263,579.003,637.003,565.003,625.003,625.000.81%260,706
Oct 20, 20263,619.003,649.003,579.003,596.003,596.00-0.99%348,620
Oct 19, 20263,595.003,649.003,593.003,632.003,632.000.25%301,242
Oct 16, 20263,601.003,643.003,588.003,623.003,623.000.95%385,187
Oct 15, 20263,535.003,594.003,512.003,589.003,589.001.30%530,237
Oct 14, 20263,538.003,545.003,417.003,543.003,543.000.74%318,009
Oct 13, 20263,460.003,543.003,450.003,517.003,517.002.93%442,841
Oct 12, 20263,394.003,421.003,366.133,417.003,417.000.80%236,223
Oct 9, 20263,367.003,450.003,367.003,390.003,390.001.38%312,127
Oct 8, 20263,298.003,358.003,256.003,344.003,344.000.18%235,307
Oct 7, 20263,351.003,371.853,317.003,338.003,338.00-0.27%976,118
Oct 6, 20263,318.003,390.003,304.003,347.003,347.001.64%863,672
Oct 5, 20263,313.003,328.003,255.003,293.003,293.000.46%211,426
Oct 2, 20263,294.003,299.003,258.003,278.003,278.000.12%415,108
Oct 1, 20263,321.003,332.003,253.003,274.003,274.00-1.77%562,167
Sep 30, 20263,291.003,345.003,289.003,333.003,333.001.74%440,487
Sep 29, 20263,263.003,303.003,243.003,276.003,276.000.65%471,203
Sep 28, 20263,194.003,283.003,194.003,255.003,255.000.59%204,881
Sep 25, 20263,249.003,265.003,206.003,236.003,236.000.28%278,172
Sep 24, 20263,246.003,280.003,221.003,227.003,227.00-0.74%226,508
Sep 23, 20263,305.003,305.003,241.003,251.003,251.00-1.25%372,010
Sep 22, 20263,218.003,296.003,180.003,292.003,292.002.59%533,155
Sep 21, 20263,184.003,235.003,152.003,209.003,209.001.45%245,679
Sep 18, 20263,191.003,193.003,144.003,163.003,163.00-1.40%955,846
Sep 17, 20263,158.003,215.003,143.003,208.003,208.001.84%349,311
Sep 16, 20263,164.003,169.003,132.003,150.003,150.00-0.16%388,324
Sep 15, 20263,158.003,186.003,118.003,155.003,155.000.22%524,354
Sep 14, 20263,144.003,206.003,134.003,148.003,148.00-0.91%357,235
Sep 11, 20263,205.003,224.003,177.003,177.003,177.00-0.84%443,581
Sep 10, 20263,233.003,263.163,195.003,204.003,204.00-1.90%322,876
Sep 9, 20263,322.003,347.003,254.003,266.003,266.00-1.83%409,208
Sep 8, 20263,263.003,338.003,253.003,327.003,327.001.96%418,795
Sep 7, 20263,285.003,295.003,254.003,263.003,263.00-1.00%374,363
Sep 4, 20263,317.003,321.603,252.003,296.003,296.00-1.08%435,707
Sep 3, 20263,353.003,363.003,307.003,332.003,332.00-0.60%508,174
Sep 2, 20263,338.003,382.003,322.003,352.003,352.00-0.24%364,886
Sep 1, 20263,447.003,505.003,342.003,360.003,360.00-2.86%2,384,376
Aug 28, 20263,440.003,503.003,406.303,459.003,459.000.87%777,716
Aug 27, 20263,396.003,429.003,359.003,429.003,429.000.35%415,908
Aug 26, 20263,448.003,520.203,439.003,465.003,417.000.23%462,293
Aug 25, 20263,461.003,497.003,412.003,457.003,409.11-0.32%325,618