Skip to main content
logo
Croda International Plc (LON:CRDA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,718.00
+23.00 (0.85%)
Jan 2, 2026, 10:23 AM BST

Croda International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252,738.002,746.002,695.002,695.002,695.00-2.21%196,355
Dec 30, 20252,761.002,774.002,752.002,756.002,756.00-0.22%134,723
Dec 29, 20252,735.002,780.002,735.002,762.002,762.000.51%183,675
Dec 24, 20252,742.002,757.002,738.002,748.002,748.00-93,361
Dec 23, 20252,770.002,793.002,748.002,748.002,748.00-0.97%499,858
Dec 22, 20252,785.002,790.002,742.002,775.002,775.00-0.54%141,757
Dec 19, 20252,770.002,793.002,737.002,790.002,790.00-0.32%518,379
Dec 18, 20252,766.002,805.002,738.002,799.002,799.001.12%479,243
Dec 17, 20252,769.002,780.132,736.822,768.002,768.000.22%495,542
Dec 16, 20252,728.002,808.682,728.002,762.002,762.001.06%301,447
Dec 15, 20252,732.002,767.002,722.002,733.002,733.000.33%399,139
Dec 12, 20252,729.002,770.832,713.002,724.002,724.000.18%425,843
Dec 11, 20252,679.002,726.002,641.002,719.002,719.002.18%1,068,979
Dec 10, 20252,665.002,699.002,657.002,661.002,661.00-0.97%882,831
Dec 9, 20252,719.002,732.002,663.002,687.002,687.00-1.65%885,602
Dec 8, 20252,734.002,734.002,664.002,732.002,732.000.77%655,908
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