Canada markets open in 3 hours 31 minutes

Croda International Plc (CRDA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,645.04+20.04 (+0.43%)
As of 10:43AM BST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20244,629.004,657.004,620.004,645.044,645.0430,780
Apr 29, 20244,710.004,729.004,612.004,625.004,625.00716,966
Apr 26, 20244,687.004,716.004,632.004,703.004,703.00401,368
Apr 25, 20244,678.004,775.004,561.004,649.004,649.00751,793
Apr 24, 20244,683.005,004.004,654.004,654.004,654.001,025,476
Apr 23, 20244,995.005,012.004,881.004,888.004,888.00549,732
Apr 22, 20244,942.005,034.004,914.264,973.004,973.00527,693
Apr 19, 20244,810.004,942.204,810.004,876.004,876.00516,794
Apr 18, 20244,892.004,904.004,775.004,849.004,849.00909,261
Apr 18, 202462 Dividend
Apr 17, 20244,813.004,939.004,761.004,907.004,845.00468,803
Apr 16, 20244,662.004,905.004,635.004,830.004,768.97757,507
Apr 15, 20244,745.004,810.004,668.004,769.004,708.74527,323
Apr 12, 20244,798.004,821.004,744.004,758.004,697.88558,990
Apr 11, 20244,768.004,921.004,717.004,754.004,693.93424,754
Apr 10, 20244,794.004,914.004,732.004,770.004,709.731,042,317
Apr 09, 20244,602.004,702.004,546.004,700.004,640.62662,355
Apr 08, 20244,538.004,609.004,534.754,597.004,538.92363,006
Apr 05, 20244,593.004,625.004,515.004,548.004,490.54527,638
Apr 04, 20244,715.004,745.004,648.644,671.004,611.98378,862
Apr 03, 20244,795.004,847.004,743.154,746.004,686.03645,734
Apr 02, 20244,835.004,925.004,815.004,815.004,754.16356,775
Mar 28, 20244,883.004,940.004,853.004,902.004,840.06405,637
Mar 27, 20244,831.004,862.004,777.004,853.004,791.68371,044
Mar 26, 20244,911.004,969.004,844.004,848.004,786.75293,439
Mar 25, 20245,080.005,100.004,940.004,940.004,877.58321,305
Mar 22, 20245,000.005,124.004,994.005,092.005,027.66673,937
Mar 21, 20244,911.005,028.004,904.005,004.004,940.77762,231
Mar 20, 20244,727.004,877.004,712.004,841.004,779.83338,372
Mar 19, 20244,692.004,736.004,680.004,724.004,664.31217,083
Mar 18, 20244,711.004,736.274,685.004,731.004,671.22214,304
Mar 15, 20244,649.004,761.004,639.004,700.004,640.62844,064
Mar 14, 20244,719.004,733.004,654.004,658.004,599.15677,388
Mar 13, 20244,664.004,734.004,641.004,724.004,664.31685,157
Mar 12, 20244,789.004,798.004,673.004,681.004,621.86389,377
Mar 11, 20244,719.004,761.004,668.004,740.004,680.11378,252
Mar 08, 20244,820.004,844.004,722.004,738.004,678.14814,196
Mar 07, 20244,660.004,856.004,627.004,816.004,755.15360,485
Mar 06, 20244,669.004,817.004,646.004,683.004,623.83591,140
Mar 05, 20244,770.004,806.004,668.004,671.004,611.98453,747
Mar 04, 20244,892.004,892.004,717.004,792.004,731.45291,689
Mar 01, 20244,779.004,909.004,777.004,898.004,836.11317,429
Feb 29, 20244,665.004,767.004,602.004,766.004,705.781,213,258
Feb 28, 20244,701.004,725.004,599.784,600.004,541.88804,814
Feb 27, 20244,927.004,928.004,602.004,748.004,688.011,145,677
Feb 26, 20244,920.005,022.004,901.324,903.004,841.05649,109
Feb 23, 20244,867.004,925.004,808.004,925.004,862.77648,787
Feb 22, 20244,946.004,946.004,854.004,854.004,792.67323,471
Feb 21, 20244,980.005,024.004,865.004,906.004,844.01848,541
Feb 20, 20244,983.005,081.224,945.004,999.004,935.84626,135
Feb 19, 20245,018.005,022.494,977.004,985.004,922.01289,648
Feb 16, 20245,064.005,078.004,997.005,040.004,976.32259,386
Feb 15, 20244,907.005,065.524,879.005,024.004,960.521,355,193
Feb 14, 20244,828.004,893.004,823.004,865.004,803.53561,566
Feb 13, 20244,911.004,925.004,799.004,834.004,772.92317,334
Feb 12, 20244,994.005,012.004,877.004,927.004,864.75297,718
Feb 09, 20244,984.005,012.004,907.004,970.004,907.20871,948
Feb 08, 20244,980.005,034.004,936.245,022.004,958.55570,793
Feb 07, 20244,961.004,997.004,950.004,990.004,926.95574,159
Feb 06, 20244,955.004,978.004,898.004,959.004,896.34495,242
Feb 05, 20244,844.005,012.004,842.004,943.004,880.55665,880
Feb 02, 20244,998.005,056.004,843.004,863.004,801.56513,834
Feb 01, 20244,800.004,967.004,769.004,967.004,904.24710,689
Jan 31, 20244,609.004,912.004,609.004,805.004,744.291,237,721
Jan 30, 20244,668.004,682.004,586.004,586.004,528.06535,490
Jan 29, 20244,751.004,754.004,650.004,657.004,598.16312,013
Jan 26, 20244,531.004,777.004,531.004,756.004,695.91844,238
Jan 25, 20244,533.004,638.004,503.004,517.004,459.93890,094
Jan 24, 20244,475.004,543.004,455.004,535.004,477.70667,869
Jan 23, 20244,462.004,486.004,425.004,435.004,378.96563,101
Jan 22, 20244,425.004,473.004,369.004,428.004,372.05568,332
Jan 19, 20244,456.004,495.004,370.004,405.004,349.34635,830
Jan 18, 20244,393.004,463.004,369.004,417.004,361.19460,835
Jan 17, 20244,460.004,476.004,357.004,396.004,340.46753,392
Jan 16, 20244,473.004,511.004,462.804,492.004,435.241,025,451
Jan 15, 20244,559.004,573.984,508.004,508.004,451.04570,306
Jan 12, 20244,538.004,572.004,492.004,550.004,492.51418,088
Jan 11, 20244,637.004,663.004,508.004,508.004,451.04409,129
Jan 10, 20244,642.004,672.004,571.004,612.004,553.73258,696
Jan 09, 20244,697.004,701.364,625.004,664.004,605.07277,020
Jan 08, 20244,592.004,711.004,592.004,686.004,626.79311,052
Jan 05, 20244,614.004,648.004,552.004,640.004,581.37685,630
Jan 04, 20244,874.004,901.004,606.004,667.004,608.03968,799
Jan 03, 20244,874.004,941.004,822.004,882.004,820.32477,998
Jan 02, 20245,036.005,072.004,931.004,953.004,890.42284,227
Dec 29, 20235,072.005,096.005,050.005,050.004,986.1971,568
Dec 28, 20235,108.005,124.005,042.405,074.005,009.8987,834
Dec 27, 20235,060.005,154.005,058.805,086.005,021.74172,919
Dec 22, 20235,034.005,060.005,004.005,054.004,990.1460,691
Dec 21, 20235,080.005,128.005,026.885,054.004,990.14240,062
Dec 20, 20235,068.005,112.005,010.005,096.005,031.61908,837
Dec 19, 20235,000.005,092.005,000.005,042.004,978.29401,309
Dec 18, 20234,969.005,092.004,912.005,000.004,936.83885,789
Dec 15, 20235,118.005,142.004,896.005,060.004,996.07882,661
Dec 14, 20234,888.005,148.004,887.585,132.005,067.16949,178
Dec 13, 20234,713.004,834.794,713.004,763.004,702.82971,112
Dec 12, 20234,783.004,813.004,693.004,704.004,644.56379,050
Dec 11, 20234,754.004,763.004,703.004,763.004,702.82269,996
Dec 08, 20234,669.004,814.004,656.004,767.004,706.77506,105
Dec 07, 20234,694.004,709.004,627.004,674.004,614.94340,084
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...