Canada markets open in 2 hours 58 minutes

Croda International Plc (CRDAL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,533.00-27.00 (-0.59%)
As of 11:31AM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20244,623.004,624.004,486.004,533.004,533.0031,023
May 31, 20244,583.004,610.004,523.004,560.004,560.0093,872
May 30, 20244,512.004,591.004,501.004,582.004,582.00105,294
May 29, 20244,540.004,562.004,514.004,527.004,527.0081,485
May 28, 20244,674.004,683.004,577.004,596.004,596.0055,734
May 24, 20244,563.004,656.004,531.004,650.004,650.0070,524
May 23, 20244,704.004,716.004,587.004,604.004,604.0046,213
May 22, 20244,668.004,714.004,649.004,710.004,710.0065,568
May 21, 20244,688.004,719.004,663.004,703.004,703.0079,058
May 20, 20244,735.004,753.004,713.004,726.004,726.0041,911
May 17, 20244,750.004,765.004,696.004,726.004,726.0069,833
May 16, 20244,888.004,901.004,748.004,776.004,776.0085,659
May 15, 20244,829.504,919.004,803.504,858.004,858.0087,699
May 14, 20244,805.004,829.004,765.504,824.004,824.0037,506
May 13, 20244,882.004,882.004,801.004,810.004,810.0065,025
May 10, 20244,902.004,909.004,857.004,863.004,863.0037,587
May 09, 20244,865.004,917.004,836.004,878.004,878.0045,234
May 08, 20244,858.004,932.504,837.004,844.004,844.0090,311
May 07, 20244,819.004,854.004,774.504,845.004,845.0080,600
May 03, 20244,686.004,859.004,670.004,733.004,733.0074,851
May 02, 20244,615.004,673.004,577.004,649.004,649.0091,027
May 01, 20244,628.004,673.504,593.004,634.004,634.0054,158
Apr 30, 20244,622.004,657.004,585.004,630.004,630.0057,218
Apr 29, 20244,715.004,719.004,611.004,636.004,636.0092,369
Apr 26, 20244,679.004,718.004,631.004,704.004,704.00117,011
Apr 25, 20244,676.004,775.004,560.004,642.004,642.00141,266
Apr 24, 20244,716.005,004.004,657.004,688.004,688.00274,274
Apr 23, 20244,964.005,002.004,881.004,894.004,894.00130,268
Apr 22, 20244,930.505,034.004,927.504,979.004,979.0099,732
Apr 19, 20244,816.004,943.004,806.004,884.004,884.00123,862
Apr 18, 20244,885.004,885.004,775.004,816.004,816.00111,546
Apr 18, 202462 Dividend
Apr 17, 20244,825.004,940.004,756.004,928.004,866.00128,553
Apr 16, 20244,639.004,904.504,638.004,846.004,785.03146,963
Apr 15, 20244,741.004,810.004,668.004,744.004,684.3172,298
Apr 12, 20244,797.004,823.004,744.004,749.004,689.25123,941
Apr 11, 20244,776.004,924.504,721.004,765.004,705.0587,560
Apr 10, 20244,797.004,915.004,732.004,770.504,710.48173,976
Apr 09, 20244,609.004,702.004,546.004,683.004,624.08123,404
Apr 08, 20244,539.004,609.004,539.004,603.004,545.0991,897
Apr 05, 20244,591.004,625.004,514.004,537.004,479.92108,433
Apr 04, 20244,731.004,735.004,649.004,678.004,619.1595,836
Apr 03, 20244,801.504,847.004,746.004,762.004,702.0983,012
Apr 02, 20244,867.504,925.004,824.004,834.004,773.1896,597
Mar 28, 20244,907.004,940.004,857.004,918.504,856.6277,946
Mar 27, 20244,848.004,862.004,778.004,860.004,798.86136,596
Mar 26, 20244,909.504,965.004,843.004,869.004,807.7492,311
Mar 25, 20245,086.005,100.004,941.004,954.004,891.6780,057
Mar 22, 20244,993.005,121.004,993.005,118.005,053.61128,982
Mar 21, 20244,900.005,028.004,900.004,994.004,931.17157,135
Mar 20, 20244,723.004,877.004,711.004,832.004,771.2198,014
Mar 19, 20244,695.004,738.004,694.004,732.004,672.4758,869
Mar 18, 20244,695.004,737.004,692.004,714.504,655.1953,033
Mar 15, 20244,663.004,760.004,638.004,706.004,646.79102,557
Mar 14, 20244,719.004,732.004,653.004,665.004,606.31209,519
Mar 13, 20244,664.004,734.504,643.004,722.504,663.09112,045
Mar 12, 20244,784.004,784.004,672.504,692.004,632.9779,878
Mar 11, 20244,716.004,760.004,666.004,731.004,671.48140,220
Mar 08, 20244,819.004,842.004,722.004,730.004,670.49153,478
Mar 07, 20244,656.004,856.004,626.004,835.004,774.1791,609
Mar 06, 20244,671.004,818.004,646.004,696.004,636.92191,431
Mar 05, 20244,750.004,806.004,668.004,678.504,619.64105,789
Mar 04, 20244,878.004,878.004,718.004,778.004,717.8973,583
Mar 01, 20244,792.004,912.004,777.504,900.004,838.35109,319
Feb 29, 20244,676.004,767.004,604.004,757.004,697.15164,408
Feb 28, 20244,699.504,724.004,600.004,622.004,563.85290,237
Feb 27, 20244,927.004,927.004,602.004,753.004,693.20324,368
Feb 26, 20244,925.005,022.004,901.004,915.004,853.16153,255
Feb 23, 20244,868.004,900.004,808.004,877.004,815.64114,875
Feb 22, 20244,939.504,947.004,858.004,865.004,803.7979,890
Feb 21, 20244,972.005,022.004,864.504,925.004,863.04115,378
Feb 20, 20244,984.005,080.004,945.005,002.004,939.07103,450
Feb 19, 20245,008.005,023.004,977.004,998.004,935.1228,569
Feb 16, 20245,058.005,078.004,995.005,039.004,975.6053,162
Feb 15, 20244,900.005,064.004,879.005,036.004,972.64117,530
Feb 14, 20244,827.004,893.004,824.004,876.004,814.6561,344
Feb 13, 20244,925.004,925.004,798.004,839.004,778.1270,938
Feb 12, 20244,971.005,008.004,878.004,925.004,863.0466,242
Feb 09, 20244,961.005,014.004,907.004,968.004,905.50128,254
Feb 08, 20244,984.505,036.004,970.005,002.004,939.07127,289
Feb 07, 20244,974.005,002.004,949.004,963.504,901.05100,884
Feb 06, 20244,942.504,978.004,898.004,976.004,913.4082,008
Feb 05, 20244,859.005,012.004,841.004,964.004,901.55217,753
Feb 02, 20244,999.005,060.004,842.004,866.004,804.78162,218
Feb 01, 20244,803.004,958.504,769.004,957.004,894.64171,695
Jan 31, 20244,622.004,914.004,622.004,780.004,719.86207,851
Jan 30, 20244,674.004,685.004,594.004,596.004,538.1878,336
Jan 29, 20244,737.004,745.004,649.004,668.004,609.27114,292
Jan 26, 20244,561.004,775.004,556.004,759.004,699.13155,329
Jan 25, 20244,554.004,643.004,503.004,524.004,467.08117,359
Jan 24, 20244,490.004,544.004,455.004,539.004,481.89135,810
Jan 23, 20244,459.004,482.004,426.004,444.004,388.09177,887
Jan 22, 20244,426.004,473.004,369.004,427.004,371.3079,691
Jan 19, 20244,459.004,495.004,368.504,407.004,351.5580,950
Jan 18, 20244,387.004,463.004,369.004,430.004,374.27107,121
Jan 17, 20244,467.504,476.004,357.004,407.004,351.55102,058
Jan 16, 20244,470.004,511.004,462.004,497.004,440.42114,333
Jan 15, 20244,560.004,560.004,515.004,515.504,458.6934,332
Jan 12, 20244,540.004,570.004,492.004,554.004,496.71115,786
Jan 11, 20244,639.004,665.504,521.004,521.004,464.12112,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...