UK markets closed

Croda International Plc (CRDA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
6,254.00-146.00 (-2.28%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20206,416.006,432.006,242.006,254.006,254.00218,735
20 Oct 20206,370.006,445.236,362.006,400.006,400.00368,359
19 Oct 20206,480.006,499.176,356.006,360.006,360.00227,100
16 Oct 20206,424.006,510.006,404.006,464.006,464.00204,040
15 Oct 20206,414.006,422.006,316.006,370.006,370.00247,068
14 Oct 20206,486.006,496.006,408.006,460.006,460.00479,520
13 Oct 20206,388.006,416.006,342.006,416.006,416.00212,661
12 Oct 20206,338.006,412.006,298.006,400.006,400.00296,836
09 Oct 20206,328.006,362.006,296.006,316.006,316.00228,329
08 Oct 20206,326.006,338.006,228.006,338.006,338.00232,176
07 Oct 20206,110.006,314.006,100.006,298.006,298.00257,408
06 Oct 20206,342.006,348.966,114.006,152.006,152.00617,004
05 Oct 20206,346.006,392.006,294.006,326.006,326.00380,164
02 Oct 20206,290.006,322.006,192.006,322.006,322.00228,705
01 Oct 20206,270.006,334.006,236.006,324.006,324.00552,475
30 Sep 20206,230.006,304.006,224.006,250.006,250.00268,583
29 Sep 20206,220.006,256.006,168.006,256.006,256.00188,058
28 Sep 20206,184.006,228.006,160.006,220.006,220.00356,847
25 Sep 20206,110.006,162.006,078.006,146.006,146.00245,975
24 Sep 20206,182.006,182.006,094.006,124.006,124.00280,530
23 Sep 20206,212.006,224.006,106.006,212.006,212.00225,375
22 Sep 20206,196.006,204.006,081.826,136.006,136.00189,373
21 Sep 20206,268.006,278.006,086.006,142.006,142.00227,678
18 Sep 20206,246.006,298.006,214.006,268.006,268.00413,581
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 20205,624.005,650.005,586.005,616.005,578.92803,503
21 Jul 20205,650.005,650.005,570.005,592.005,555.08467,039
20 Jul 20205,618.005,650.005,568.005,638.005,600.77370,264
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...