Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,045.00
+31.00 (1.03%)
Jul 3, 2026, 4:37 PM GMT

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,022.003,037.002,987.003,000.00--0.46%10,794
Jul 2, 20262,997.003,030.002,975.003,014.003,014.000.37%245,729
Jul 1, 20263,010.003,032.002,929.003,003.003,003.00-0.69%288,681
Jun 30, 20262,990.003,055.002,978.003,024.003,024.001.54%409,295
Jun 29, 20262,974.003,031.002,974.002,978.002,978.00-1.39%284,641
Jun 26, 20263,166.003,177.002,994.003,020.003,020.00-4.88%516,942
Jun 25, 20263,142.003,234.003,142.003,175.003,175.00-0.13%308,727
Jun 24, 20263,074.003,207.003,072.003,179.003,179.003.08%301,744
Jun 23, 20263,083.003,115.003,059.003,084.003,084.00-0.90%272,930
Jun 22, 20263,129.003,178.003,082.003,112.003,112.00-0.19%190,321
Jun 19, 20263,150.003,155.003,118.003,118.003,118.00-0.98%1,026,791
Jun 18, 20263,100.003,149.003,069.003,149.003,149.001.61%324,876
Jun 17, 20263,111.003,111.003,064.003,099.003,099.000.81%291,253
Jun 16, 20263,041.003,079.003,030.003,074.003,074.001.32%224,226
Jun 15, 20263,105.003,138.003,025.003,034.003,034.00-0.59%321,725
Jun 12, 20263,080.003,115.603,052.003,052.003,052.000.69%690,068
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