UK markets closed

Croda International Plc (CRDAL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
4,726.00-50.00 (-1.05%)
At close: 04:29PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244,750.004,765.004,696.004,726.004,726.0069,833
16 May 20244,888.004,901.004,748.004,776.004,776.0085,659
15 May 20244,829.504,919.004,803.504,858.004,858.0087,699
14 May 20244,805.004,829.004,765.504,824.004,824.0037,506
13 May 20244,882.004,882.004,801.004,810.004,810.0065,025
10 May 20244,902.004,909.004,857.004,863.004,863.0037,587
09 May 20244,865.004,917.004,836.004,878.004,878.0045,234
08 May 20244,858.004,932.504,837.004,844.004,844.0090,311
07 May 20244,819.004,854.004,774.504,845.004,845.0080,600
03 May 20244,686.004,859.004,670.004,733.004,733.0074,851
02 May 20244,615.004,673.004,577.004,649.004,649.0091,027
01 May 20244,628.004,673.504,593.004,634.004,634.0054,158
30 Apr 20244,622.004,657.004,585.004,630.004,630.0057,218
29 Apr 20244,715.004,719.004,611.004,636.004,636.0092,369
26 Apr 20244,679.004,718.004,631.004,704.004,704.00117,011
25 Apr 20244,676.004,775.004,560.004,642.004,642.00141,266
24 Apr 20244,716.005,004.004,657.004,688.004,688.00274,274
23 Apr 20244,964.005,002.004,881.004,894.004,894.00130,268
22 Apr 20244,930.505,034.004,927.504,979.004,979.0099,732
19 Apr 20244,816.004,943.004,806.004,884.004,884.00123,862
18 Apr 20244,885.004,885.004,775.004,816.004,816.00111,546
18 Apr 202462 Dividend
17 Apr 20244,825.004,940.004,756.004,928.004,866.00128,553
16 Apr 20244,639.004,904.504,638.004,846.004,785.03146,963
15 Apr 20244,741.004,810.004,668.004,744.004,684.3172,298
12 Apr 20244,797.004,823.004,744.004,749.004,689.25123,941
11 Apr 20244,776.004,924.504,721.004,765.004,705.0587,560
10 Apr 20244,797.004,915.004,732.004,770.504,710.48173,976
09 Apr 20244,609.004,702.004,546.004,683.004,624.08123,404
08 Apr 20244,539.004,609.004,539.004,603.004,545.0991,897
05 Apr 20244,591.004,625.004,514.004,537.004,479.92108,433
04 Apr 20244,731.004,735.004,649.004,678.004,619.1595,836
03 Apr 20244,801.504,847.004,746.004,762.004,702.0983,012
02 Apr 20244,867.504,925.004,824.004,834.004,773.1896,597
28 Mar 20244,907.004,940.004,857.004,918.504,856.6277,946
27 Mar 20244,848.004,862.004,778.004,860.004,798.86136,596
26 Mar 20244,909.504,965.004,843.004,869.004,807.7492,311
25 Mar 20245,086.005,100.004,941.004,954.004,891.6780,057
22 Mar 20244,993.005,121.004,993.005,118.005,053.61128,982
21 Mar 20244,900.005,028.004,900.004,994.004,931.17157,135
20 Mar 20244,723.004,877.004,711.004,832.004,771.2198,014
19 Mar 20244,695.004,738.004,694.004,732.004,672.4758,869
18 Mar 20244,695.004,737.004,692.004,714.504,655.1953,033
15 Mar 20244,663.004,760.004,638.004,706.004,646.79102,557
14 Mar 20244,719.004,732.004,653.004,665.004,606.31209,519
13 Mar 20244,664.004,734.504,643.004,722.504,663.09112,045
12 Mar 20244,784.004,784.004,672.504,692.004,632.9779,878
11 Mar 20244,716.004,760.004,666.004,731.004,671.48140,220
08 Mar 20244,819.004,842.004,722.004,730.004,670.49153,478
07 Mar 20244,656.004,856.004,626.004,835.004,774.1791,609
06 Mar 20244,671.004,818.004,646.004,696.004,636.92191,431
05 Mar 20244,750.004,806.004,668.004,678.504,619.64105,789
04 Mar 20244,878.004,878.004,718.004,778.004,717.8973,583
01 Mar 20244,792.004,912.004,777.504,900.004,838.35109,319
29 Feb 20244,676.004,767.004,604.004,757.004,697.15164,408
28 Feb 20244,699.504,724.004,600.004,622.004,563.85290,237
27 Feb 20244,927.004,927.004,602.004,753.004,693.20324,368
26 Feb 20244,925.005,022.004,901.004,915.004,853.16153,255
23 Feb 20244,868.004,900.004,808.004,877.004,815.64114,875
22 Feb 20244,939.504,947.004,858.004,865.004,803.7979,890
21 Feb 20244,972.005,022.004,864.504,925.004,863.04115,378
20 Feb 20244,984.005,080.004,945.005,002.004,939.07103,450
19 Feb 20245,008.005,023.004,977.004,998.004,935.1228,569
16 Feb 20245,058.005,078.004,995.005,039.004,975.6053,162
15 Feb 20244,900.005,064.004,879.005,036.004,972.64117,530
14 Feb 20244,827.004,893.004,824.004,876.004,814.6561,344
13 Feb 20244,925.004,925.004,798.004,839.004,778.1270,938
12 Feb 20244,971.005,008.004,878.004,925.004,863.0466,242
09 Feb 20244,961.005,014.004,907.004,968.004,905.50128,254
08 Feb 20244,984.505,036.004,970.005,002.004,939.07127,289
07 Feb 20244,974.005,002.004,949.004,963.504,901.05100,884
06 Feb 20244,942.504,978.004,898.004,976.004,913.4082,008
05 Feb 20244,859.005,012.004,841.004,964.004,901.55217,753
02 Feb 20244,999.005,060.004,842.004,866.004,804.78162,218
01 Feb 20244,803.004,958.504,769.004,957.004,894.64171,695
31 Jan 20244,622.004,914.004,622.004,780.004,719.86207,851
30 Jan 20244,674.004,685.004,594.004,596.004,538.1878,336
29 Jan 20244,737.004,745.004,649.004,668.004,609.27114,292
26 Jan 20244,561.004,775.004,556.004,759.004,699.13155,329
25 Jan 20244,554.004,643.004,503.004,524.004,467.08117,359
24 Jan 20244,490.004,544.004,455.004,539.004,481.89135,810
23 Jan 20244,459.004,482.004,426.004,444.004,388.09177,887
22 Jan 20244,426.004,473.004,369.004,427.004,371.3079,691
19 Jan 20244,459.004,495.004,368.504,407.004,351.5580,950
18 Jan 20244,387.004,463.004,369.004,430.004,374.27107,121
17 Jan 20244,467.504,476.004,357.004,407.004,351.55102,058
16 Jan 20244,470.004,511.004,462.004,497.004,440.42114,333
15 Jan 20244,560.004,560.004,515.004,515.504,458.6934,332
12 Jan 20244,540.004,570.004,492.004,554.004,496.71115,786
11 Jan 20244,639.004,665.504,521.004,521.004,464.12112,173
10 Jan 20244,672.004,672.004,573.004,609.004,551.01130,165
09 Jan 20244,691.004,701.004,624.004,674.004,615.2064,485
08 Jan 20244,614.004,710.004,614.004,688.004,629.02106,233
05 Jan 20244,622.504,648.004,552.004,642.004,583.60161,100
04 Jan 20244,879.004,901.004,604.004,666.004,607.30163,130
03 Jan 20244,880.004,939.004,822.004,867.004,805.77109,883
02 Jan 20245,024.005,070.004,931.004,941.004,878.8460,017
29 Dec 20235,062.005,096.005,058.005,076.005,012.1413,336
28 Dec 20235,102.005,124.005,044.005,072.005,008.1928,991
27 Dec 20235,070.005,154.005,070.005,096.005,031.8955,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...