UK markets close in 3 hours 32 minutes

Croda International Plc (CRDA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
10,103.38+38.38 (+0.38%)
As of 12:42PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202110,000.0010,160.009,960.0010,103.3810,103.3880,812
29 Nov 20219,962.0010,195.009,962.0010,065.0010,065.00459,576
26 Nov 20219,586.0010,110.009,586.009,902.009,902.00371,450
25 Nov 20219,806.009,938.009,776.009,800.009,800.00196,360
24 Nov 20219,698.009,772.009,578.009,772.009,772.00426,715
23 Nov 20219,842.009,874.009,620.009,742.009,742.00395,881
22 Nov 202110,045.0010,140.009,932.009,942.009,942.00220,375
19 Nov 20219,880.0010,055.009,824.0010,035.0010,035.00332,523
18 Nov 20219,834.009,894.009,792.009,862.009,862.00291,938
17 Nov 20219,938.0010,055.009,824.009,858.009,858.00474,566
16 Nov 20219,902.0010,003.369,806.009,962.009,962.00468,217
15 Nov 20219,882.009,938.009,814.009,920.009,920.00206,756
12 Nov 20219,778.009,906.009,718.009,892.009,892.00550,480
11 Nov 20219,656.009,818.009,597.289,802.009,802.00368,966
10 Nov 20219,630.009,712.009,564.009,658.009,658.00386,814
09 Nov 20219,510.009,612.009,478.009,612.009,612.00312,806
08 Nov 20219,384.009,524.009,380.009,500.009,500.00224,958
05 Nov 20219,652.009,746.009,296.009,394.009,394.00393,288
04 Nov 20219,652.009,668.009,508.009,668.009,668.00246,718
03 Nov 20219,536.009,658.009,536.009,614.009,614.00134,334
02 Nov 20219,528.009,598.009,500.759,566.009,566.00162,209
01 Nov 20219,512.009,549.119,315.009,522.009,522.00201,210
29 Oct 20219,430.009,476.009,308.009,458.009,458.00224,546
28 Oct 20219,396.009,472.009,310.009,464.009,464.00240,156
27 Oct 20219,414.009,476.009,339.469,404.009,404.00190,548
26 Oct 20219,306.009,434.009,292.009,408.009,408.00216,397
25 Oct 20219,300.009,326.009,202.009,300.009,300.00189,717
22 Oct 20219,110.009,290.009,084.009,258.009,258.00336,117
21 Oct 20218,832.009,050.008,794.009,022.009,022.00372,171
20 Oct 20218,832.008,962.008,774.008,870.008,870.00329,896
19 Oct 20218,866.008,906.008,766.008,832.008,832.00193,540
18 Oct 20218,748.008,850.008,674.008,846.008,846.00249,852
15 Oct 20218,788.008,828.008,732.008,808.008,808.00239,640
14 Oct 20218,782.008,844.008,700.008,784.008,784.00287,505
13 Oct 20218,416.008,754.008,406.008,734.008,734.00384,504
12 Oct 20218,210.008,450.008,182.008,424.008,424.00307,477
11 Oct 20218,220.008,266.008,168.008,266.008,266.00168,726
08 Oct 20218,344.008,386.008,242.008,264.008,264.00481,939
07 Oct 20218,464.008,518.008,300.008,342.008,342.00679,184
06 Oct 20218,376.008,446.008,274.008,402.008,402.00263,889
05 Oct 20218,422.008,478.008,380.008,440.008,440.00572,921
04 Oct 20218,400.008,512.008,322.008,404.008,404.00375,451
01 Oct 20218,512.008,656.008,440.008,440.008,440.00378,089
30 Sept 20218,534.008,584.008,428.008,544.008,544.00444,919
29 Sept 20218,448.008,660.008,416.008,462.008,462.00242,245
28 Sept 20218,458.008,482.008,158.008,476.008,476.00464,851
27 Sept 20218,896.008,905.178,454.008,486.008,486.00571,580
24 Sept 20219,044.009,050.008,814.008,840.008,840.00291,229
23 Sept 20219,122.009,172.009,074.009,074.009,074.00195,350
22 Sept 20219,120.009,144.009,042.009,094.009,094.00187,117
21 Sept 20219,024.009,112.008,976.009,094.009,094.00237,058
20 Sept 20218,904.008,988.008,885.858,962.008,962.00251,429
17 Sept 20219,228.009,228.008,962.008,964.008,964.00749,366
16 Sept 20219,088.009,176.009,066.009,144.009,144.00320,840
15 Sept 20219,220.009,254.009,062.009,072.009,072.00463,659
14 Sept 20219,176.009,246.009,120.009,208.009,208.00323,233
13 Sept 20219,200.009,284.009,190.009,204.009,204.004,647
10 Sept 20219,224.009,266.009,172.009,182.009,182.00152,788
09 Sept 20219,094.009,222.409,064.009,186.009,186.00230,385
09 Sept 202143.5 Dividend
08 Sept 20219,138.009,218.009,046.009,182.009,138.50170,128
07 Sept 20219,278.009,312.009,140.009,168.009,124.57159,086
06 Sept 20219,228.009,324.009,228.009,304.009,259.92109,230
03 Sept 20219,268.009,280.009,142.009,200.009,156.41131,090
02 Sept 20219,206.009,298.689,186.009,264.009,220.11239,330
01 Sept 20219,150.009,204.009,058.009,204.009,160.40221,999
31 Aug 20219,064.009,179.249,012.009,148.009,104.66389,793
27 Aug 20219,066.009,128.009,024.009,054.009,011.11235,028
26 Aug 20219,140.009,156.009,032.009,050.009,007.13331,286
25 Aug 20219,276.009,330.009,119.389,140.009,096.70366,725
24 Aug 20219,200.009,358.009,200.009,272.009,228.07179,881
23 Aug 20219,282.009,304.009,206.009,240.009,196.22138,939
20 Aug 20219,158.009,284.009,130.009,238.009,194.23173,234
19 Aug 20219,128.009,176.008,984.869,170.009,126.56267,748
18 Aug 20219,098.009,238.009,098.009,210.009,166.37255,554
17 Aug 20219,036.009,148.008,998.009,092.009,048.93249,983
16 Aug 20218,974.009,038.008,898.009,026.008,983.24199,486
13 Aug 20218,912.009,020.008,896.009,018.008,975.28198,163
12 Aug 20218,832.008,902.008,810.008,902.008,859.83332,136
11 Aug 20218,820.008,886.008,804.008,834.008,792.15249,255
10 Aug 20218,752.008,830.008,752.008,814.008,772.24271,450
09 Aug 20218,716.008,758.008,686.008,722.008,680.68180,927
06 Aug 20218,802.008,866.008,724.008,724.008,682.67264,759
05 Aug 20218,694.008,956.008,694.008,802.008,760.30344,274
04 Aug 20218,604.008,782.008,594.588,718.008,676.70660,783
03 Aug 20218,478.008,629.438,476.008,588.008,547.31233,593
02 Aug 20218,474.008,524.008,420.008,494.008,453.76261,046
30 Jul 20218,208.008,446.008,158.288,420.008,380.11292,930
29 Jul 2021------
28 Jul 20218,432.008,432.008,102.008,318.008,278.59357,985
27 Jul 20218,060.008,392.008,020.008,266.008,226.84603,855
26 Jul 20217,898.007,952.007,820.007,826.007,788.92232,596
23 Jul 20217,902.007,962.007,862.007,932.007,894.42287,296
22 Jul 20217,790.007,875.677,740.007,866.007,828.73223,924
21 Jul 20217,800.007,862.007,756.007,786.007,749.11270,270
20 Jul 20217,798.007,832.007,680.007,764.007,727.22591,434
19 Jul 20217,820.007,828.007,695.527,782.007,745.13277,592
16 Jul 20217,770.007,838.857,712.007,832.007,794.90526,413
15 Jul 20217,730.007,848.907,712.007,742.007,705.32343,564
14 Jul 20217,710.007,776.007,688.217,744.007,707.31330,461
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...