UK Markets close in 3 hrs 2 mins

Croda International Plc (CRDA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,256.000.00 (0.00%)
As of 1:11PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20206,246.006,298.006,214.006,256.006,256.00109,581
17 Sep 20206,200.006,278.006,174.006,256.006,256.00247,540
16 Sep 20206,194.006,286.006,184.006,248.006,248.00487,336
15 Sep 20206,150.006,234.006,140.006,200.006,200.00234,983
14 Sep 20206,128.006,200.006,128.006,150.006,150.00193,269
11 Sep 20206,070.006,148.006,068.006,118.006,118.00223,431
10 Sep 20206,084.006,124.006,050.006,078.006,078.00248,852
09 Sep 20205,924.006,084.005,924.006,050.006,050.001,239,078
08 Sep 20206,030.006,030.005,844.005,936.005,936.00257,289
07 Sep 20205,816.005,926.005,798.005,920.005,920.00160,314
04 Sep 20205,806.005,916.005,770.005,824.005,824.00282,253
03 Sep 20206,048.006,090.005,810.005,832.005,832.00200,146
02 Sep 20206,018.006,072.005,978.006,046.006,046.00303,986
01 Sep 20205,900.005,952.005,878.005,932.005,932.00622,730
28 Aug 20205,986.005,994.005,880.005,900.005,900.00658,240
27 Aug 20206,074.006,104.005,980.005,996.005,996.00294,222
26 Aug 20205,906.006,038.005,886.526,038.006,038.00326,349
25 Aug 20206,004.006,016.005,920.005,930.005,930.00275,496
24 Aug 20205,926.006,024.005,860.005,990.005,990.00199,395
21 Aug 20205,904.005,938.005,860.005,910.005,910.00220,870
20 Aug 20205,896.005,938.005,874.005,910.005,910.00229,975
20 Aug 202039.5 Dividend
19 Aug 20205,986.006,026.005,970.005,982.005,942.50395,982
18 Aug 20206,000.006,050.005,980.006,014.005,974.29264,073
17 Aug 20205,904.006,064.005,904.006,062.006,021.97157,890
14 Aug 20206,070.006,070.005,928.005,954.005,914.69410,915
13 Aug 20205,982.006,054.005,972.006,038.005,998.13206,431
12 Aug 20205,902.006,018.005,850.246,018.005,978.26228,793
11 Aug 20205,858.005,906.005,850.005,906.005,867.00233,961
10 Aug 20205,820.005,894.005,798.005,854.005,815.35270,660
07 Aug 20205,762.005,860.005,762.005,840.005,801.44168,476
06 Aug 20205,782.005,834.005,772.005,778.005,739.85153,904
05 Aug 20205,748.005,810.005,700.005,810.005,771.64259,777
04 Aug 20205,802.005,822.005,696.005,738.005,700.11222,737
03 Aug 20205,738.005,824.005,708.005,820.005,781.57334,132
31 Jul 20205,690.005,780.005,686.005,730.005,692.16282,160
30 Jul 20205,810.005,818.005,652.005,678.005,640.51352,568
29 Jul 20205,774.005,824.005,774.005,804.005,765.68297,824
28 Jul 20205,868.005,910.005,780.005,800.005,761.70301,986
27 Jul 20205,738.005,856.005,692.005,850.005,811.37352,007
24 Jul 20205,652.005,730.005,642.005,726.005,688.19373,954
23 Jul 20205,598.005,702.005,536.005,702.005,664.35676,724
22 Jul 202056.2456.5055.8656.1655.79803,503
21 Jul 20205,650.005,650.005,570.005,592.005,555.08467,039
20 Jul 2020------
17 Jul 20205,556.005,616.005,518.005,604.005,567.00815,065
16 Jul 20205,542.005,562.005,482.005,542.005,505.41295,459
15 Jul 20205,486.005,576.005,484.005,544.005,507.39312,974
14 Jul 20205,436.005,480.005,366.005,480.005,443.81507,769
13 Jul 20205,490.005,492.005,430.005,482.005,445.80272,068
10 Jul 20205,338.005,400.005,308.005,396.005,360.37273,983
09 Jul 20205,380.005,380.005,302.005,322.005,286.86241,469
08 Jul 20205,312.005,400.005,312.005,356.005,320.63247,624
07 Jul 20205,368.005,382.005,300.005,374.005,338.51353,159
06 Jul 20205,296.005,370.005,264.005,370.005,334.54447,498
03 Jul 20205,332.005,332.005,196.005,196.005,161.69166,747
02 Jul 20205,278.005,292.005,228.005,268.005,233.21209,908
01 Jul 20205,264.005,301.355,222.005,238.005,203.41238,446
30 Jun 20205,300.005,318.005,249.355,256.005,221.29376,837
29 Jun 20205,224.005,300.005,198.005,300.005,265.00319,380
26 Jun 20205,242.005,316.005,208.005,224.005,189.51315,965
25 Jun 20205,116.005,214.005,082.005,214.005,179.57454,415
24 Jun 20205,200.005,200.005,124.005,124.005,090.17693,434
23 Jun 20205,198.005,230.005,166.005,192.005,157.72229,246
22 Jun 20205,230.005,278.005,180.005,180.005,145.80363,488
19 Jun 20205,208.005,240.005,150.005,240.005,205.40722,428
18 Jun 20205,154.005,184.005,128.005,158.005,123.94252,063
17 Jun 20205,130.005,178.005,108.005,152.005,117.98359,085
16 Jun 20205,050.005,138.005,046.005,124.005,090.17327,471
15 Jun 20204,921.005,132.274,866.005,004.004,970.96324,915
12 Jun 20205,002.005,080.004,976.005,008.004,974.93312,075
11 Jun 20205,080.005,116.005,038.005,048.005,014.67411,055
10 Jun 20205,140.005,206.005,128.005,164.005,129.90335,371
09 Jun 20205,144.005,200.005,092.005,156.005,121.95403,208
08 Jun 20205,164.005,178.005,026.005,150.005,115.99564,049
05 Jun 20205,218.005,244.005,126.005,174.005,139.84433,396
04 Jun 20205,178.005,278.005,176.305,202.005,167.65301,133
03 Jun 20205,214.005,214.005,118.005,214.005,179.571,013,298
02 Jun 20205,120.005,198.005,092.005,192.005,157.72355,258
01 Jun 20205,214.005,214.005,102.005,120.005,086.19202,964
29 May 20205,154.005,232.005,143.885,190.005,155.73489,309
28 May 20205,110.005,246.005,102.005,208.005,173.61462,204
27 May 20205,084.005,100.004,983.005,100.005,066.32708,666
26 May 20205,192.005,204.005,042.005,044.005,010.69304,475
22 May 20205,040.005,136.004,994.005,124.005,090.17308,629
21 May 20205,020.005,116.005,020.005,072.005,038.51251,360
20 May 20205,006.005,060.004,982.005,060.005,026.59339,899
19 May 20205,120.005,120.004,992.005,018.004,984.87406,751
18 May 20204,962.005,084.004,962.005,060.005,026.59421,520
15 May 20204,906.004,974.004,871.004,933.004,900.43450,105
14 May 20205,020.005,046.004,824.004,871.004,838.84951,360
13 May 20205,004.005,124.004,999.005,052.005,018.64757,117
12 May 20204,995.005,076.294,955.005,032.004,998.77321,135
11 May 20204,914.005,024.004,898.005,002.004,968.97334,709
07 May 20204,892.004,985.004,879.004,966.004,933.21437,945
06 May 20204,841.004,935.004,840.004,892.004,859.701,159,041
05 May 20204,859.004,888.004,821.844,831.004,799.10297,253
04 May 20204,779.004,885.004,726.004,841.004,809.03260,263
01 May 20204,824.004,860.004,734.004,772.004,740.49353,895
30 Apr 20204,959.004,964.004,865.004,882.004,849.76819,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more