Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,227.00
-24.00 (-0.74%)
Sep 24, 2026, 4:35 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20263,410.003,468.003,392.003,468.003,419.961.02%510,735
Aug 21, 20263,340.003,437.003,328.303,433.003,385.442.94%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, 20263,257.003,271.003,155.203,160.003,116.23-3.01%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, 20263,193.003,222.003,138.303,220.003,175.391.90%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, 20262,935.002,936.002,850.002,859.002,819.40-3.38%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