Croda International Plc (LON:CRDA)
London · Delayed Price · Currency is GBP · Price in GBX 3,258.00
-27.00 (-0.82%)
Aug 14, 2026, 4:35 PM GMT
Croda International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,287.00 | 3,297.00 | 3,252.00 | 3,258.00 | 3,258.00 | -0.82% | 146,240 |
| Aug 13, 2026 | 3,276.00 | 3,297.00 | 3,260.00 | 3,285.00 | 3,285.00 | 0.52% | 379,106 |
| Aug 12, 2026 | 3,282.00 | 3,297.00 | 3,245.00 | 3,268.00 | 3,268.00 | -0.18% | 189,941 |
| Aug 11, 2026 | 3,282.00 | 3,311.00 | 3,260.00 | 3,274.00 | 3,274.00 | -0.55% | 264,599 |
| Aug 10, 2026 | 3,271.00 | 3,301.00 | 3,262.00 | 3,292.00 | 3,292.00 | 0.83% | 300,990 |
| Aug 7, 2026 | 3,283.00 | 3,341.00 | 3,265.00 | 3,265.00 | 3,265.00 | -0.49% | 973,334 |
| Aug 6, 2026 | 3,292.00 | 3,320.00 | 3,279.00 | 3,281.00 | 3,281.00 | -0.24% | 217,970 |
| Aug 5, 2026 | 3,347.00 | 3,352.00 | 3,261.00 | 3,289.00 | 3,289.00 | -0.99% | 638,390 |
| Aug 4, 2026 | 3,233.00 | 3,349.00 | 3,217.00 | 3,322.00 | 3,322.00 | 2.47% | 371,870 |
| Aug 3, 2026 | 3,244.00 | 3,293.00 | 3,210.00 | 3,242.00 | 3,242.00 | 1.15% | 391,407 |
| Jul 31, 2026 | 3,284.00 | 3,337.00 | 3,205.00 | 3,205.00 | 3,205.00 | -2.02% | 516,593 |
| Jul 30, 2026 | 3,205.00 | 3,317.00 | 3,181.00 | 3,271.00 | 3,271.00 | 1.58% | 359,200 |
| Jul 29, 2026 | 3,193.00 | 3,222.00 | 3,138.30 | 3,220.00 | 3,220.00 | 1.90% | 522,001 |
| Jul 28, 2026 | 2,983.00 | 3,160.00 | 2,868.00 | 3,160.00 | 3,160.00 | 8.03% | 1,014,835 |
| Jul 27, 2026 | 2,990.00 | 2,990.00 | 2,919.00 | 2,925.00 | 2,925.00 | -0.24% | 354,953 |
| Jul 24, 2026 | 2,850.00 | 2,934.00 | 2,847.00 | 2,932.00 | 2,932.00 | 2.55% | 247,383 |
| Jul 23, 2026 | 2,935.00 | 2,936.00 | 2,850.00 | 2,859.00 | 2,859.00 | -3.38% | 365,083 |
| Jul 22, 2026 | 2,910.00 | 2,979.00 | 2,886.00 | 2,959.00 | 2,959.00 | 1.93% | 189,815 |
| Jul 21, 2026 | 2,906.00 | 2,916.00 | 2,872.00 | 2,903.00 | 2,903.00 | -0.45% | 242,660 |
| Jul 20, 2026 | 2,948.00 | 2,949.00 | 2,905.00 | 2,916.00 | 2,916.00 | -0.41% | 210,905 |
| Jul 17, 2026 | 2,938.00 | 2,953.00 | 2,887.00 | 2,928.00 | 2,928.00 | -0.03% | 260,579 |
| Jul 16, 2026 | 2,886.00 | 2,940.00 | 2,859.00 | 2,929.00 | 2,929.00 | 1.00% | 242,820 |
| Jul 15, 2026 | 2,860.00 | 2,905.20 | 2,842.00 | 2,900.00 | 2,900.00 | 0.21% | 584,936 |
| Jul 14, 2026 | 2,919.00 | 2,944.00 | 2,894.00 | 2,894.00 | 2,894.00 | -1.09% | 339,732 |
| Jul 13, 2026 | 2,876.00 | 2,927.00 | 2,874.00 | 2,926.00 | 2,926.00 | 1.00% | 365,024 |
| Jul 10, 2026 | 2,879.00 | 2,902.00 | 2,841.00 | 2,897.00 | 2,897.00 | 1.58% | 329,604 |
| Jul 9, 2026 | 2,918.00 | 2,926.00 | 2,832.00 | 2,852.00 | 2,852.00 | -1.55% | 494,671 |
| Jul 8, 2026 | 2,950.00 | 2,956.40 | 2,881.00 | 2,897.00 | 2,897.00 | -2.72% | 327,942 |
| Jul 7, 2026 | 2,970.00 | 3,066.00 | 2,970.00 | 2,978.00 | 2,978.00 | -0.20% | 240,787 |
| Jul 6, 2026 | 3,044.00 | 3,066.00 | 2,981.00 | 2,984.00 | 2,984.00 | -2.00% | 265,154 |
| Jul 3, 2026 | 3,014.00 | 3,045.00 | 2,984.00 | 3,045.00 | 3,045.00 | 1.03% | 131,094 |
| Jul 2, 2026 | 2,997.00 | 3,031.00 | 2,975.00 | 3,014.00 | 3,014.00 | 0.37% | 245,763 |
| Jul 1, 2026 | 3,010.00 | 3,032.00 | 2,929.00 | 3,003.00 | 3,003.00 | -0.69% | 288,681 |
| Jun 30, 2026 | 2,990.00 | 3,055.00 | 2,978.00 | 3,024.00 | 3,024.00 | 1.54% | 409,295 |
| Jun 29, 2026 | 2,974.00 | 3,031.00 | 2,974.00 | 2,978.00 | 2,978.00 | -1.39% | 284,641 |
| Jun 26, 2026 | 3,166.00 | 3,177.00 | 2,994.00 | 3,020.00 | 3,020.00 | -4.88% | 516,942 |
| Jun 25, 2026 | 3,142.00 | 3,234.00 | 3,142.00 | 3,175.00 | 3,175.00 | -0.13% | 308,727 |
| Jun 24, 2026 | 3,074.00 | 3,207.00 | 3,072.00 | 3,179.00 | 3,179.00 | 3.08% | 301,744 |
| Jun 23, 2026 | 3,083.00 | 3,115.00 | 3,059.00 | 3,084.00 | 3,084.00 | -0.90% | 272,930 |
| Jun 22, 2026 | 3,129.00 | 3,178.00 | 3,082.00 | 3,112.00 | 3,112.00 | -0.19% | 190,321 |
| Jun 19, 2026 | 3,150.00 | 3,155.00 | 3,118.00 | 3,118.00 | 3,118.00 | -0.98% | 1,026,791 |
| Jun 18, 2026 | 3,100.00 | 3,149.00 | 3,069.00 | 3,149.00 | 3,149.00 | 1.61% | 324,876 |
| Jun 17, 2026 | 3,111.00 | 3,111.00 | 3,064.00 | 3,099.00 | 3,099.00 | 0.81% | 291,253 |
| Jun 16, 2026 | 3,041.00 | 3,079.00 | 3,030.00 | 3,074.00 | 3,074.00 | 1.32% | 224,226 |
| Jun 15, 2026 | 3,105.00 | 3,138.00 | 3,025.00 | 3,034.00 | 3,034.00 | -0.59% | 321,725 |
| Jun 12, 2026 | 3,080.00 | 3,115.60 | 3,052.00 | 3,052.00 | 3,052.00 | 0.69% | 690,068 |
| Jun 11, 2026 | 3,050.00 | 3,069.00 | 3,021.00 | 3,031.00 | 3,031.00 | -0.23% | 209,437 |
| Jun 10, 2026 | 2,979.00 | 3,047.00 | 2,948.00 | 3,038.00 | 3,038.00 | 2.08% | 308,578 |
| Jun 9, 2026 | 2,871.00 | 3,005.00 | 2,855.00 | 2,976.00 | 2,976.00 | 3.95% | 517,400 |
| Jun 8, 2026 | 2,877.00 | 2,897.30 | 2,840.00 | 2,863.00 | 2,863.00 | -1.31% | 278,001 |