Skip to main content
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,711.00
+41.00 (1.54%)
At close: Dec 5, 2025

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,669.002,719.002,653.002,711.002,711.001.54%233,188
Dec 4, 20252,678.002,700.502,651.002,670.002,670.00-0.26%872,644
Dec 3, 20252,691.002,721.002,674.002,677.002,677.00-0.45%577,901
Dec 2, 20252,717.002,750.002,680.002,689.002,689.00-1.43%707,351
Dec 1, 20252,712.002,776.002,686.002,728.002,728.000.22%350,589
Nov 28, 20252,765.002,765.002,722.002,722.002,722.00-0.58%373,032
Nov 27, 20252,748.002,761.002,719.002,738.002,738.00-0.33%356,109
Nov 26, 20252,768.002,779.002,731.002,747.002,747.00-0.69%910,459
Nov 25, 20252,771.002,789.002,714.002,766.002,766.00-0.07%467,253
Nov 24, 20252,740.002,788.002,736.002,768.002,768.001.21%962,955
Nov 21, 20252,676.002,739.002,659.002,735.002,735.001.86%386,361
Nov 20, 20252,723.002,724.002,685.002,685.002,685.00-0.70%310,385
Nov 19, 20252,715.002,726.002,702.002,704.002,704.000.04%367,393
Nov 18, 20252,728.002,738.002,698.002,703.002,703.00-2.07%565,746
Nov 17, 20252,821.002,824.002,759.002,760.002,760.00-2.27%618,834
Nov 14, 20252,843.002,846.002,797.002,824.002,824.00-1.12%892,345
Nov 13, 20252,828.002,856.002,795.002,856.002,856.001.17%693,773
Nov 12, 20252,768.002,843.002,743.002,823.002,823.002.32%500,706
Nov 11, 20252,702.002,764.002,659.002,759.002,759.00-0.79%465,575
Nov 10, 20252,783.002,801.002,754.002,781.002,781.000.32%1,742,202
Nov 7, 20252,796.002,796.002,747.002,772.002,772.00-0.47%423,524
Nov 6, 20252,802.002,825.002,754.002,785.002,785.00-0.32%1,343,024
Nov 5, 20252,794.002,819.002,776.002,794.002,794.00-0.14%761,055
Nov 4, 20252,796.002,808.002,767.002,798.002,798.00-0.85%846,604
Nov 3, 20252,877.002,877.002,788.002,822.002,822.00-2.25%1,040,109
Oct 31, 20252,886.002,900.002,865.002,887.002,887.00-0.10%732,902
Oct 30, 20252,906.002,919.002,870.002,890.002,890.00-0.69%757,837
Oct 29, 20252,940.002,953.002,859.712,910.002,910.00-1.19%1,678,627
Oct 28, 20252,945.002,956.002,905.002,945.002,945.000.07%778,739
Oct 27, 20253,020.003,029.002,943.002,943.002,943.00-2.23%1,746,346
Oct 24, 20252,979.003,010.002,962.003,010.003,010.001.69%632,916
Oct 23, 20252,936.002,975.002,929.002,960.002,960.000.58%985,466
Oct 22, 20252,889.002,966.002,839.002,943.002,943.002.19%665,371
Oct 21, 20252,860.002,895.002,814.002,880.002,880.000.31%615,167
Oct 20, 20252,874.002,877.002,832.002,871.002,871.00-0.10%311,407
Oct 17, 20252,853.002,885.002,789.002,874.002,874.00-0.83%487,761
Oct 16, 20252,775.002,898.002,683.002,898.002,898.008.54%1,441,606
Oct 15, 20252,679.002,709.002,650.002,670.002,670.000.30%363,979
Oct 14, 20252,706.002,717.002,660.002,662.002,662.00-2.78%435,007
Oct 13, 20252,724.002,765.002,712.002,738.002,738.000.04%558,878
Oct 10, 20252,757.002,795.002,733.002,737.002,737.00-0.87%498,458
Oct 9, 20252,836.002,856.002,761.002,761.002,761.00-2.20%855,346
Oct 8, 20252,864.002,876.002,816.002,823.002,823.00-1.71%503,273
Oct 7, 20252,844.002,922.002,842.002,872.002,872.001.06%536,151
Oct 6, 20252,871.002,879.002,842.002,842.002,842.00-1.01%426,993
Oct 3, 20252,838.002,877.002,830.002,871.002,871.001.16%1,014,769
Oct 2, 20252,787.002,840.002,776.002,838.002,838.002.49%712,868
Oct 1, 20252,692.002,786.002,684.972,769.002,769.002.40%879,630
Sep 30, 20252,688.002,710.002,648.002,704.002,704.000.15%1,010,589
Sep 29, 20252,661.002,700.002,652.592,700.002,700.001.89%739,653