Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,052.00
+21.00 (0.69%)
Jun 12, 2026, 4:35 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20263,080.003,115.003,052.003,052.003,052.000.69%690,043
Jun 11, 20263,050.003,069.003,021.003,031.003,031.00-0.23%209,437
Jun 10, 20262,979.003,047.002,948.003,038.003,038.002.08%308,578
Jun 9, 20262,871.003,005.002,855.002,976.002,976.003.95%517,400
Jun 8, 20262,877.002,897.302,840.002,863.002,863.00-1.31%278,001
Jun 5, 20262,942.002,966.002,901.002,901.002,901.00-1.26%208,862
Jun 4, 20262,918.002,954.002,903.002,938.002,938.00-0.37%224,462
Jun 3, 20263,000.003,016.002,931.002,949.002,949.00-2.58%288,124
Jun 2, 20263,028.003,051.003,003.003,027.003,027.001.24%248,645
Jun 1, 20263,040.003,056.602,987.002,990.002,990.00-1.68%251,094
May 29, 20263,064.003,068.003,034.003,041.003,041.00-0.07%976,408
May 28, 20263,014.003,051.003,000.003,043.003,043.000.69%297,269
May 27, 20262,990.003,061.002,975.003,022.003,022.001.17%371,113
May 26, 20263,021.003,039.702,984.002,987.002,987.00-0.13%427,554
May 22, 20262,885.003,034.002,878.002,991.002,991.004.29%677,823
May 21, 20262,813.002,868.002,805.002,868.002,868.001.45%362,080
May 20, 20262,796.002,841.002,758.002,827.002,827.001.98%304,311
May 19, 20262,774.002,809.002,757.002,772.002,772.00-0.22%229,982
May 18, 20262,700.002,795.002,700.002,778.002,778.000.76%173,406
May 15, 20262,750.002,767.002,718.002,757.002,757.00-0.33%467,197
May 14, 20262,770.002,851.002,750.002,766.002,766.00-334,899
May 13, 20262,798.002,821.002,766.002,766.002,766.00-0.86%517,831
May 12, 20262,789.002,809.002,771.002,790.002,790.00-1.13%254,589
May 11, 20262,833.002,871.002,814.002,822.002,822.00-0.81%204,706
May 8, 20262,799.002,845.002,780.002,845.002,845.001.21%261,820
May 7, 20262,875.002,889.002,786.202,811.002,811.00-1.78%503,343
May 6, 20262,863.002,922.002,843.002,862.002,862.001.74%574,514
May 5, 20262,817.002,852.002,787.002,813.002,813.00-0.74%439,544
May 1, 20262,815.002,849.002,811.002,834.002,834.00-0.53%260,392
Apr 30, 20262,826.002,871.002,803.002,849.002,849.00-276,794
Apr 29, 20262,837.002,885.102,830.002,849.002,849.000.42%217,328
Apr 28, 20262,898.002,903.602,837.002,837.002,837.00-2.34%486,536
Apr 27, 20262,917.002,929.002,886.002,905.002,905.00-0.27%192,084
Apr 24, 20262,928.002,971.002,912.002,913.002,913.00-2.02%222,808
Apr 23, 20263,045.003,045.002,972.002,973.002,973.00-0.93%407,283
Apr 22, 20262,994.003,053.002,966.003,001.003,001.000.10%832,381
Apr 21, 20263,046.003,048.002,958.002,998.002,998.00-1.22%295,567
Apr 20, 20263,030.003,048.003,020.003,035.003,035.00-0.52%597,742
Apr 17, 20262,994.003,057.002,973.003,051.003,051.002.42%397,556
Apr 16, 20262,924.002,996.502,900.002,979.002,979.001.67%159,041
Apr 15, 20262,939.002,955.002,912.002,930.002,930.00-0.54%329,645
Apr 14, 20262,951.002,985.002,924.002,946.002,946.000.41%328,525
Apr 13, 20262,944.002,955.002,924.002,934.002,934.00-1.11%196,172
Apr 10, 20262,900.002,982.002,900.002,967.002,967.002.06%333,792
Apr 9, 20262,933.002,953.002,892.002,907.002,907.00-1.02%246,305
Apr 8, 20263,303.003,303.002,981.003,000.002,937.003.81%579,217
Apr 7, 20262,872.002,929.002,865.202,890.002,829.310.45%336,127
Apr 2, 20262,854.002,892.002,835.002,877.002,816.58-0.42%314,312
Apr 1, 20262,841.002,889.002,816.002,889.002,828.332.63%673,133
Mar 31, 20262,871.002,885.002,815.002,815.002,755.89-1.85%586,396