Croda International Plc (CRDA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4,687.00 | 4,716.00 | 4,632.00 | 4,703.00 | 4,703.00 | 401,368 |
| 25 Apr 2024 | 4,678.00 | 4,775.00 | 4,561.00 | 4,649.00 | 4,649.00 | 751,793 |
| 24 Apr 2024 | 4,683.00 | 5,004.00 | 4,654.00 | 4,654.00 | 4,654.00 | 1,025,476 |
| 23 Apr 2024 | 4,995.00 | 5,012.00 | 4,881.00 | 4,888.00 | 4,888.00 | 549,732 |
| 22 Apr 2024 | 4,942.00 | 5,034.00 | 4,914.26 | 4,973.00 | 4,973.00 | 527,693 |
| 19 Apr 2024 | 4,810.00 | 4,942.20 | 4,810.00 | 4,876.00 | 4,876.00 | 516,794 |
| 18 Apr 2024 | 4,892.00 | 4,904.00 | 4,775.00 | 4,849.00 | 4,849.00 | 909,261 |
| 18 Apr 2024 | 62 Dividend | |||||
| 17 Apr 2024 | 4,813.00 | 4,939.00 | 4,761.00 | 4,907.00 | 4,845.00 | 468,803 |
| 16 Apr 2024 | 4,662.00 | 4,905.00 | 4,635.00 | 4,830.00 | 4,768.97 | 757,507 |
| 15 Apr 2024 | 4,745.00 | 4,810.00 | 4,668.00 | 4,769.00 | 4,708.74 | 527,323 |
| 12 Apr 2024 | 4,798.00 | 4,821.00 | 4,744.00 | 4,758.00 | 4,697.88 | 558,990 |
| 11 Apr 2024 | 4,768.00 | 4,921.00 | 4,717.00 | 4,754.00 | 4,693.93 | 424,754 |
| 10 Apr 2024 | 4,794.00 | 4,914.00 | 4,732.00 | 4,770.00 | 4,709.73 | 1,042,317 |
| 09 Apr 2024 | 4,602.00 | 4,702.00 | 4,546.00 | 4,700.00 | 4,640.62 | 662,355 |
| 08 Apr 2024 | 4,538.00 | 4,609.00 | 4,534.75 | 4,597.00 | 4,538.92 | 363,006 |
| 05 Apr 2024 | 4,593.00 | 4,625.00 | 4,515.00 | 4,548.00 | 4,490.54 | 527,638 |
| 04 Apr 2024 | 4,715.00 | 4,745.00 | 4,648.64 | 4,671.00 | 4,611.98 | 378,862 |
| 03 Apr 2024 | 4,795.00 | 4,847.00 | 4,743.15 | 4,746.00 | 4,686.03 | 645,734 |
| 02 Apr 2024 | 4,835.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,754.16 | 356,775 |
| 28 Mar 2024 | 4,883.00 | 4,940.00 | 4,853.00 | 4,902.00 | 4,840.06 | 405,637 |
| 27 Mar 2024 | 4,831.00 | 4,862.00 | 4,777.00 | 4,853.00 | 4,791.68 | 371,044 |
| 26 Mar 2024 | 4,911.00 | 4,969.00 | 4,844.00 | 4,848.00 | 4,786.75 | 293,439 |
| 25 Mar 2024 | 5,080.00 | 5,100.00 | 4,940.00 | 4,940.00 | 4,877.58 | 321,305 |
| 22 Mar 2024 | 5,000.00 | 5,124.00 | 4,994.00 | 5,092.00 | 5,027.66 | 673,937 |
| 21 Mar 2024 | 4,911.00 | 5,028.00 | 4,904.00 | 5,004.00 | 4,940.77 | 762,231 |
| 20 Mar 2024 | 4,727.00 | 4,877.00 | 4,712.00 | 4,841.00 | 4,779.83 | 338,372 |
| 19 Mar 2024 | 4,692.00 | 4,736.00 | 4,680.00 | 4,724.00 | 4,664.31 | 217,083 |
| 18 Mar 2024 | 4,711.00 | 4,736.27 | 4,685.00 | 4,731.00 | 4,671.22 | 214,304 |
| 15 Mar 2024 | 4,649.00 | 4,761.00 | 4,639.00 | 4,700.00 | 4,640.62 | 844,064 |
| 14 Mar 2024 | 4,719.00 | 4,733.00 | 4,654.00 | 4,658.00 | 4,599.15 | 677,388 |
| 13 Mar 2024 | 4,664.00 | 4,734.00 | 4,641.00 | 4,724.00 | 4,664.31 | 685,157 |
| 12 Mar 2024 | 4,789.00 | 4,798.00 | 4,673.00 | 4,681.00 | 4,621.86 | 389,377 |
| 11 Mar 2024 | 4,719.00 | 4,761.00 | 4,668.00 | 4,740.00 | 4,680.11 | 378,252 |
| 08 Mar 2024 | 4,820.00 | 4,844.00 | 4,722.00 | 4,738.00 | 4,678.14 | 814,196 |
| 07 Mar 2024 | 4,660.00 | 4,856.00 | 4,627.00 | 4,816.00 | 4,755.15 | 360,485 |
| 06 Mar 2024 | 4,669.00 | 4,817.00 | 4,646.00 | 4,683.00 | 4,623.83 | 591,140 |
| 05 Mar 2024 | 4,770.00 | 4,806.00 | 4,668.00 | 4,671.00 | 4,611.98 | 453,747 |
| 04 Mar 2024 | 4,892.00 | 4,892.00 | 4,717.00 | 4,792.00 | 4,731.45 | 291,689 |
| 01 Mar 2024 | 4,779.00 | 4,909.00 | 4,777.00 | 4,898.00 | 4,836.11 | 317,429 |
| 29 Feb 2024 | 4,665.00 | 4,767.00 | 4,602.00 | 4,766.00 | 4,705.78 | 1,213,258 |
| 28 Feb 2024 | 4,701.00 | 4,725.00 | 4,599.78 | 4,600.00 | 4,541.88 | 804,814 |
| 27 Feb 2024 | 4,927.00 | 4,928.00 | 4,602.00 | 4,748.00 | 4,688.01 | 1,145,677 |
| 26 Feb 2024 | 4,920.00 | 5,022.00 | 4,901.32 | 4,903.00 | 4,841.05 | 649,109 |
| 23 Feb 2024 | 4,867.00 | 4,925.00 | 4,808.00 | 4,925.00 | 4,862.77 | 648,787 |
| 22 Feb 2024 | 4,946.00 | 4,946.00 | 4,854.00 | 4,854.00 | 4,792.67 | 323,471 |
| 21 Feb 2024 | 4,980.00 | 5,024.00 | 4,865.00 | 4,906.00 | 4,844.01 | 848,541 |
| 20 Feb 2024 | 4,983.00 | 5,081.22 | 4,945.00 | 4,999.00 | 4,935.84 | 626,135 |
| 19 Feb 2024 | 5,018.00 | 5,022.49 | 4,977.00 | 4,985.00 | 4,922.01 | 289,648 |
| 16 Feb 2024 | 5,064.00 | 5,078.00 | 4,997.00 | 5,040.00 | 4,976.32 | 259,386 |
| 15 Feb 2024 | 4,907.00 | 5,065.52 | 4,879.00 | 5,024.00 | 4,960.52 | 1,355,193 |
| 14 Feb 2024 | 4,828.00 | 4,893.00 | 4,823.00 | 4,865.00 | 4,803.53 | 561,566 |
| 13 Feb 2024 | 4,911.00 | 4,925.00 | 4,799.00 | 4,834.00 | 4,772.92 | 317,334 |
| 12 Feb 2024 | 4,994.00 | 5,012.00 | 4,877.00 | 4,927.00 | 4,864.75 | 297,718 |
| 09 Feb 2024 | 4,984.00 | 5,012.00 | 4,907.00 | 4,970.00 | 4,907.20 | 871,948 |
| 08 Feb 2024 | 4,980.00 | 5,034.00 | 4,936.24 | 5,022.00 | 4,958.55 | 570,793 |
| 07 Feb 2024 | 4,961.00 | 4,997.00 | 4,950.00 | 4,990.00 | 4,926.95 | 574,159 |
| 06 Feb 2024 | 4,955.00 | 4,978.00 | 4,898.00 | 4,959.00 | 4,896.34 | 495,242 |
| 05 Feb 2024 | 4,844.00 | 5,012.00 | 4,842.00 | 4,943.00 | 4,880.55 | 665,880 |
| 02 Feb 2024 | 4,998.00 | 5,056.00 | 4,843.00 | 4,863.00 | 4,801.56 | 513,834 |
| 01 Feb 2024 | 4,800.00 | 4,967.00 | 4,769.00 | 4,967.00 | 4,904.24 | 710,689 |
| 31 Jan 2024 | 4,609.00 | 4,912.00 | 4,609.00 | 4,805.00 | 4,744.29 | 1,237,721 |
| 30 Jan 2024 | 4,668.00 | 4,682.00 | 4,586.00 | 4,586.00 | 4,528.06 | 535,490 |
| 29 Jan 2024 | 4,751.00 | 4,754.00 | 4,650.00 | 4,657.00 | 4,598.16 | 312,013 |
| 26 Jan 2024 | 4,531.00 | 4,777.00 | 4,531.00 | 4,756.00 | 4,695.91 | 844,238 |
| 25 Jan 2024 | 4,533.00 | 4,638.00 | 4,503.00 | 4,517.00 | 4,459.93 | 890,094 |
| 24 Jan 2024 | 4,475.00 | 4,543.00 | 4,455.00 | 4,535.00 | 4,477.70 | 667,869 |
| 23 Jan 2024 | 4,462.00 | 4,486.00 | 4,425.00 | 4,435.00 | 4,378.96 | 563,101 |
| 22 Jan 2024 | 4,425.00 | 4,473.00 | 4,369.00 | 4,428.00 | 4,372.05 | 568,332 |
| 19 Jan 2024 | 4,456.00 | 4,495.00 | 4,370.00 | 4,405.00 | 4,349.34 | 635,830 |
| 18 Jan 2024 | 4,393.00 | 4,463.00 | 4,369.00 | 4,417.00 | 4,361.19 | 460,835 |
| 17 Jan 2024 | 4,460.00 | 4,476.00 | 4,357.00 | 4,396.00 | 4,340.46 | 753,392 |
| 16 Jan 2024 | 4,473.00 | 4,511.00 | 4,462.80 | 4,492.00 | 4,435.24 | 1,025,451 |
| 15 Jan 2024 | 4,559.00 | 4,573.98 | 4,508.00 | 4,508.00 | 4,451.04 | 570,306 |
| 12 Jan 2024 | 4,538.00 | 4,572.00 | 4,492.00 | 4,550.00 | 4,492.51 | 418,088 |
| 11 Jan 2024 | 4,637.00 | 4,663.00 | 4,508.00 | 4,508.00 | 4,451.04 | 409,129 |
| 10 Jan 2024 | 4,642.00 | 4,672.00 | 4,571.00 | 4,612.00 | 4,553.73 | 258,696 |
| 09 Jan 2024 | 4,697.00 | 4,701.36 | 4,625.00 | 4,664.00 | 4,605.07 | 277,020 |
| 08 Jan 2024 | 4,592.00 | 4,711.00 | 4,592.00 | 4,686.00 | 4,626.79 | 311,052 |
| 05 Jan 2024 | 4,614.00 | 4,648.00 | 4,552.00 | 4,640.00 | 4,581.37 | 685,630 |
| 04 Jan 2024 | 4,874.00 | 4,901.00 | 4,606.00 | 4,667.00 | 4,608.03 | 968,799 |
| 03 Jan 2024 | 4,874.00 | 4,941.00 | 4,822.00 | 4,882.00 | 4,820.32 | 477,998 |
| 02 Jan 2024 | 5,036.00 | 5,072.00 | 4,931.00 | 4,953.00 | 4,890.42 | 284,227 |
| 29 Dec 2023 | 5,072.00 | 5,096.00 | 5,050.00 | 5,050.00 | 4,986.19 | 71,568 |
| 28 Dec 2023 | 5,108.00 | 5,124.00 | 5,042.40 | 5,074.00 | 5,009.89 | 87,834 |
| 27 Dec 2023 | 5,060.00 | 5,154.00 | 5,058.80 | 5,086.00 | 5,021.74 | 172,919 |
| 22 Dec 2023 | 5,034.00 | 5,060.00 | 5,004.00 | 5,054.00 | 4,990.14 | 60,691 |
| 21 Dec 2023 | 5,080.00 | 5,128.00 | 5,026.88 | 5,054.00 | 4,990.14 | 240,062 |
| 20 Dec 2023 | 5,068.00 | 5,112.00 | 5,010.00 | 5,096.00 | 5,031.61 | 908,837 |
| 19 Dec 2023 | 5,000.00 | 5,092.00 | 5,000.00 | 5,042.00 | 4,978.29 | 401,309 |
| 18 Dec 2023 | 4,969.00 | 5,092.00 | 4,912.00 | 5,000.00 | 4,936.83 | 885,789 |
| 15 Dec 2023 | 5,118.00 | 5,142.00 | 4,896.00 | 5,060.00 | 4,996.07 | 882,661 |
| 14 Dec 2023 | 4,888.00 | 5,148.00 | 4,887.58 | 5,132.00 | 5,067.16 | 949,178 |
| 13 Dec 2023 | 4,713.00 | 4,834.79 | 4,713.00 | 4,763.00 | 4,702.82 | 971,112 |
| 12 Dec 2023 | 4,783.00 | 4,813.00 | 4,693.00 | 4,704.00 | 4,644.56 | 379,050 |
| 11 Dec 2023 | 4,754.00 | 4,763.00 | 4,703.00 | 4,763.00 | 4,702.82 | 269,996 |
| 08 Dec 2023 | 4,669.00 | 4,814.00 | 4,656.00 | 4,767.00 | 4,706.77 | 506,105 |
| 07 Dec 2023 | 4,694.00 | 4,709.00 | 4,627.00 | 4,674.00 | 4,614.94 | 340,084 |
| 06 Dec 2023 | 4,553.00 | 4,715.00 | 4,512.00 | 4,715.00 | 4,655.43 | 564,474 |
| 05 Dec 2023 | 4,454.00 | 4,544.00 | 4,425.00 | 4,544.00 | 4,486.59 | 265,132 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.