Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,819.00
+47.00 (1.70%)
May 20, 2026, 3:24 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%173,205
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, 20262,875.002,889.002,786.152,811.002,811.00-1.78%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, 20262,837.002,885.072,830.002,849.002,849.000.42%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, 20262,924.002,996.512,900.002,979.002,979.001.67%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, 20262,933.002,953.002,892.002,907.002,907.00-3.10%246,305
Apr 8, 20263,303.003,303.002,981.003,000.002,937.003.81%579,217
Apr 7, 20262,872.002,929.002,865.222,890.002,829.310.45%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
Mar 30, 20262,820.002,888.002,815.002,868.002,807.771.16%404,502
Mar 27, 20262,839.002,862.002,819.002,835.002,775.470.21%727,933
Mar 26, 20262,812.002,861.692,806.002,829.002,769.59-0.14%509,861
Mar 25, 20262,806.002,892.002,806.002,833.002,773.513.28%440,627
Mar 24, 20262,715.002,756.002,673.002,743.002,685.401.71%372,486
Mar 23, 20262,602.002,784.002,570.002,697.002,640.365.60%1,069,801
Mar 20, 20262,537.002,572.002,522.002,554.002,500.371.43%1,506,340
Mar 19, 20262,570.002,582.162,488.002,518.002,465.12-3.93%511,534
Mar 18, 20262,669.002,676.002,605.002,621.002,565.96-1.17%394,950
Mar 17, 20262,649.002,660.002,586.002,652.002,596.311.07%723,022
Mar 16, 20262,673.002,689.002,611.002,624.002,568.90-1.94%391,785
Mar 13, 20262,750.002,767.002,676.002,676.002,619.80-3.78%483,742
Mar 12, 20262,721.002,781.002,710.002,781.002,722.601.42%355,956
Mar 11, 20262,770.002,785.002,723.002,742.002,684.42-1.37%491,691
Mar 10, 20262,768.002,811.002,761.002,780.002,721.622.28%451,130
Mar 9, 20262,680.002,742.002,626.002,718.002,660.92-1.77%658,035
Mar 6, 20262,846.002,847.002,767.002,767.002,708.89-2.54%464,238