Skip to main content
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,650.00
-14.00 (-0.53%)
Sep 26, 2025, 4:41 PM BST

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,716.002,721.002,650.002,650.002,650.00-0.53%568,926
Sep 25, 20252,677.002,701.932,661.002,664.002,664.00-1.30%370,454
Sep 24, 20252,734.002,734.002,686.002,699.002,699.00-0.30%340,089
Sep 23, 20252,673.002,724.002,673.002,707.002,707.001.27%412,095
Sep 22, 20252,712.002,712.002,660.452,673.002,673.00-1.40%383,287
Sep 19, 20252,718.002,786.002,700.002,711.002,711.000.37%1,777,447
Sep 18, 20252,569.002,736.002,562.002,701.002,701.004.69%1,494,723
Sep 17, 20252,560.002,580.002,538.002,580.002,580.000.94%490,463
Sep 16, 20252,520.002,566.002,509.002,556.002,556.001.55%523,666
Sep 15, 20252,505.002,529.002,498.002,517.002,517.000.76%476,848
Sep 12, 20252,526.002,538.002,478.002,498.002,498.00-0.75%697,040
Sep 11, 20252,513.002,538.092,502.002,517.002,517.000.48%328,781
Sep 10, 20252,525.002,542.002,498.432,505.002,505.00-0.95%294,094
Sep 9, 20252,530.002,568.002,517.002,529.002,529.000.16%378,862
Sep 8, 20252,472.002,527.002,456.002,525.002,525.002.43%500,640
Sep 5, 20252,453.002,506.002,450.002,465.002,465.001.07%716,761
Sep 4, 20252,438.002,480.002,437.002,439.002,439.00-1.05%306,328
Sep 3, 20252,495.002,515.002,463.002,465.002,465.00-0.80%406,808
Sep 2, 20252,493.002,513.002,467.002,485.002,485.00-0.40%370,110
Sep 1, 20252,504.002,525.002,489.002,495.002,495.00-0.52%332,242
Aug 29, 20252,517.002,525.002,488.002,508.002,508.00-0.56%378,189
Aug 28, 20252,496.002,532.002,494.002,522.002,522.00-0.67%539,467
Aug 27, 20252,539.002,586.002,535.002,539.002,491.00-0.47%887,659
Aug 26, 20252,502.002,589.002,502.002,551.002,502.77-0.12%11,944,707
Aug 22, 20252,490.002,566.722,490.002,554.002,505.721.67%699,415
Aug 21, 20252,549.002,563.002,487.002,512.002,464.51-1.80%690,864
Aug 20, 20252,529.002,572.002,507.002,558.002,509.640.83%314,216
Aug 19, 20252,486.002,544.002,486.002,537.002,489.041.76%496,505
Aug 18, 20252,503.002,515.002,466.002,493.002,445.87-0.44%353,565
Aug 15, 20252,531.002,531.002,491.002,504.002,456.660.85%492,187
Aug 14, 20252,487.002,491.002,461.662,483.002,436.06-0.20%357,933
Aug 13, 20252,452.002,488.002,442.002,488.002,440.961.51%328,463
Aug 12, 20252,474.002,495.002,426.772,451.002,404.66-1.09%727,874
Aug 11, 20252,550.002,588.002,470.002,478.002,431.15-3.54%669,968
Aug 8, 20252,570.002,578.622,514.002,569.002,520.43-0.96%518,993
Aug 7, 20252,565.002,604.002,530.002,594.002,544.960.50%2,032,616
Aug 6, 20252,650.002,670.612,581.002,581.002,532.21-2.49%653,759
Aug 5, 20252,586.002,649.002,583.002,647.002,596.962.20%313,961
Aug 4, 20252,650.002,660.002,574.562,590.002,541.04-1.41%612,612
Aug 1, 20252,593.002,655.002,579.002,627.002,577.340.57%536,252
Jul 31, 20252,527.002,632.002,527.002,612.002,562.622.47%653,409
Jul 30, 20252,618.002,660.902,545.002,549.002,500.81-1.89%667,981
Jul 29, 20252,843.002,962.002,598.002,598.002,548.88-10.38%1,203,978
Jul 28, 20252,941.002,947.002,848.002,899.002,844.190.24%464,013
Jul 25, 20252,883.002,896.002,859.002,892.002,837.330.52%891,636
Jul 24, 20252,883.002,921.002,862.002,877.002,822.61-0.07%259,358
Jul 23, 20252,848.002,892.002,832.002,879.002,824.572.20%280,223
Jul 22, 20252,847.002,855.682,791.002,817.002,763.74-1.47%297,199
Jul 21, 20252,844.002,874.002,838.002,859.002,804.950.46%194,345
Jul 18, 20252,899.002,902.002,846.002,846.002,792.20-1.08%278,239