Croda International Plc CRDA
LSE · United Kingdom · Process Industries
GBp 3,274.00-59.00 (-1.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3,274.00 | -1.77% | GBp 3,321.00 | GBp 3,335.00 | GBp 3,253.00 | 562.17K |
| 2026-09-30 | GBp 3,333.00 | +1.74% | GBp 3,291.00 | GBp 3,345.00 | GBp 3,289.00 | 1.26M |
| 2026-09-29 | GBp 3,276.00 | +0.65% | GBp 3,263.00 | GBp 3,303.00 | GBp 3,243.00 | 471.20K |
| 2026-09-28 | GBp 3,255.00 | +0.59% | GBp 3,194.00 | GBp 3,284.00 | GBp 3,194.00 | 204.92K |
| 2026-09-25 | GBp 3,236.00 | +0.28% | GBp 3,249.00 | GBp 3,265.00 | GBp 3,204.00 | 278.20K |
| 2026-09-24 | GBp 3,227.00 | -0.74% | GBp 3,246.00 | GBp 3,280.00 | GBp 3,221.00 | 226.53K |
| 2026-09-23 | GBp 3,251.00 | -1.25% | GBp 3,305.00 | GBp 3,314.00 | GBp 3,241.00 | 372.02K |
| 2026-09-22 | GBp 3,292.00 | +2.59% | GBp 3,218.00 | GBp 3,296.00 | GBp 3,180.00 | 533.17K |
| 2026-09-21 | GBp 3,209.00 | +1.45% | GBp 3,184.00 | GBp 3,235.00 | GBp 3,152.00 | 245.68K |
| 2026-09-18 | GBp 3,163.00 | -1.40% | GBp 3,191.00 | GBp 3,194.00 | GBp 3,143.00 | 955.87K |
| 2026-09-17 | GBp 3,208.00 | +1.84% | GBp 3,158.00 | GBp 3,216.00 | GBp 3,139.00 | 349.33K |
| 2026-09-16 | GBp 3,150.00 | -0.16% | GBp 3,164.00 | GBp 3,173.00 | GBp 3,132.00 | 388.34K |
| 2026-09-15 | GBp 3,155.00 | +0.22% | GBp 3,158.00 | GBp 3,187.00 | GBp 3,117.00 | 524.38K |
| 2026-09-14 | GBp 3,148.00 | -0.91% | GBp 3,144.00 | GBp 3,208.00 | GBp 3,133.00 | 357.26K |
| 2026-09-11 | GBp 3,177.00 | -0.84% | GBp 3,205.00 | GBp 3,224.00 | GBp 3,177.00 | 443.58K |
| 2026-09-10 | GBp 3,204.00 | -1.90% | GBp 3,233.00 | GBp 3,263.16 | GBp 3,195.00 | 322.88K |
| 2026-09-09 | GBp 3,266.00 | -1.83% | GBp 3,322.00 | GBp 3,347.00 | GBp 3,254.00 | 409.21K |
| 2026-09-08 | GBp 3,327.00 | +1.96% | GBp 3,263.00 | GBp 3,339.00 | GBp 3,253.00 | 418.81K |
| 2026-09-07 | GBp 3,263.00 | -1.00% | GBp 3,285.00 | GBp 3,295.00 | GBp 3,254.00 | 374.36K |
| 2026-09-04 | GBp 3,296.00 | -1.08% | GBp 3,317.00 | GBp 3,321.59 | GBp 3,252.00 | 435.71K |
| 2026-09-03 | GBp 3,332.00 | -0.60% | GBp 3,353.00 | GBp 3,363.00 | GBp 3,307.00 | 508.17K |
| 2026-09-02 | GBp 3,352.00 | -0.24% | GBp 3,338.00 | GBp 3,382.00 | GBp 3,322.00 | 364.89K |
| 2026-09-01 | GBp 3,360.00 | -2.86% | GBp 3,447.00 | GBp 3,505.00 | GBp 3,342.00 | 2.38M |
| 2026-08-28 | GBp 3,459.00 | +0.87% | GBp 3,440.00 | GBp 3,503.00 | GBp 3,406.33 | 777.72K |
| 2026-08-27 | GBp 3,429.00 | -1.04% | GBp 3,396.00 | GBp 3,429.00 | GBp 3,359.00 | 415.91K |
| 2026-08-26 | GBp 3,465.00 | +0.23% | GBp 3,448.00 | GBp 3,520.24 | GBp 3,439.00 | 462.29K |
| 2026-08-25 | GBp 3,457.00 | -0.32% | GBp 3,461.00 | GBp 3,497.00 | GBp 3,412.00 | 325.62K |
| 2026-08-24 | GBp 3,468.00 | +1.02% | GBp 3,410.00 | GBp 3,468.00 | GBp 3,392.00 | 510.74K |
| 2026-08-21 | GBp 3,433.00 | +2.94% | GBp 3,340.00 | GBp 3,437.00 | GBp 3,328.33 | 783.22K |
| 2026-08-20 | GBp 3,335.00 | +1.99% | GBp 3,264.00 | GBp 3,338.00 | GBp 3,234.00 | 492.56K |
| 2026-08-19 | GBp 3,270.00 | +5.25% | GBp 3,110.00 | GBp 3,285.00 | GBp 3,100.00 | 478.81K |
| 2026-08-18 | GBp 3,107.00 | -1.68% | GBp 3,161.00 | GBp 3,161.00 | GBp 3,086.00 | 226.12K |
| 2026-08-17 | GBp 3,160.00 | -3.01% | GBp 3,257.00 | GBp 3,270.97 | GBp 3,155.16 | 271.98K |
| 2026-08-14 | GBp 3,258.00 | -0.82% | GBp 3,287.00 | GBp 3,302.00 | GBp 3,250.00 | 1.04M |
| 2026-08-13 | GBp 3,285.00 | +0.52% | GBp 3,276.00 | GBp 3,324.00 | GBp 3,229.80 | 379.13K |
| 2026-08-12 | GBp 3,268.00 | -0.18% | GBp 3,282.00 | GBp 3,297.00 | GBp 3,245.00 | 189.94K |
| 2026-08-11 | GBp 3,274.00 | -0.55% | GBp 3,282.00 | GBp 3,311.00 | GBp 3,260.00 | 264.60K |
| 2026-08-10 | GBp 3,292.00 | +0.83% | GBp 3,271.00 | GBp 3,301.00 | GBp 3,262.00 | 301.03K |
| 2026-08-07 | GBp 3,265.00 | -0.49% | GBp 3,283.00 | GBp 3,341.00 | GBp 3,265.00 | 977.03K |
| 2026-08-06 | GBp 3,281.00 | -0.24% | GBp 3,292.00 | GBp 3,320.00 | GBp 3,279.00 | 355.91K |
| 2026-08-05 | GBp 3,289.00 | -0.99% | GBp 3,347.00 | GBp 3,352.00 | GBp 3,261.00 | 638.39K |
| 2026-08-04 | GBp 3,322.00 | +2.47% | GBp 3,233.00 | GBp 3,349.00 | GBp 3,217.00 | 371.87K |
| 2026-08-03 | GBp 3,242.00 | +1.15% | GBp 3,244.00 | GBp 3,293.00 | GBp 3,195.00 | 393.51K |
| 2026-07-31 | GBp 3,205.00 | -2.02% | GBp 3,284.00 | GBp 3,338.00 | GBp 3,205.00 | 517.54K |
| 2026-07-30 | GBp 3,271.00 | +1.58% | GBp 3,205.00 | GBp 3,317.00 | GBp 3,181.00 | 359.22K |
| 2026-07-29 | GBp 3,220.00 | +1.90% | GBp 3,193.00 | GBp 3,222.00 | GBp 3,138.25 | 522.00K |
| 2026-07-28 | GBp 3,160.00 | +8.03% | GBp 2,983.00 | GBp 3,160.00 | GBp 2,868.00 | 1.01M |
| 2026-07-27 | GBp 2,925.00 | -0.24% | GBp 2,990.00 | GBp 2,990.00 | GBp 2,919.00 | 354.95K |
| 2026-07-24 | GBp 2,932.00 | +2.55% | GBp 2,850.00 | GBp 2,934.00 | GBp 2,847.00 | 247.38K |
| 2026-07-23 | GBp 2,859.00 | -3.38% | GBp 2,935.00 | GBp 2,936.00 | GBp 2,850.00 | 365.08K |
| 2026-07-22 | GBp 2,959.00 | +1.93% | GBp 2,910.00 | GBp 2,979.00 | GBp 2,886.00 | 189.82K |
| 2026-07-21 | GBp 2,903.00 | -0.45% | GBp 2,906.00 | GBp 2,916.00 | GBp 2,872.00 | 242.66K |
| 2026-07-20 | GBp 2,916.00 | -0.41% | GBp 2,948.00 | GBp 2,949.00 | GBp 2,905.00 | 210.91K |
| 2026-07-17 | GBp 2,928.00 | -0.03% | GBp 2,938.00 | GBp 2,953.00 | GBp 2,887.00 | 260.58K |
| 2026-07-16 | GBp 2,929.00 | +1.00% | GBp 2,886.00 | GBp 2,940.00 | GBp 2,859.00 | 242.82K |
| 2026-07-15 | GBp 2,900.00 | +0.21% | GBp 2,860.00 | GBp 2,905.18 | GBp 2,842.00 | 584.94K |
| 2026-07-14 | GBp 2,894.00 | -1.09% | GBp 2,919.00 | GBp 2,944.00 | GBp 2,894.00 | 339.73K |
| 2026-07-13 | GBp 2,926.00 | +1.00% | GBp 2,876.00 | GBp 2,927.00 | GBp 2,874.00 | 365.02K |
| 2026-07-10 | GBp 2,897.00 | +1.58% | GBp 2,879.00 | GBp 2,902.00 | GBp 2,841.00 | 329.60K |
| 2026-07-09 | GBp 2,852.00 | -1.55% | GBp 2,918.00 | GBp 2,926.00 | GBp 2,832.00 | 494.67K |
| 2026-07-08 | GBp 2,897.00 | -2.72% | GBp 2,950.00 | GBp 2,956.40 | GBp 2,881.00 | 327.94K |
| 2026-07-07 | GBp 2,978.00 | -0.20% | GBp 2,970.00 | GBp 3,066.00 | GBp 2,970.00 | 240.79K |
| 2026-07-06 | GBp 2,984.00 | -2.00% | GBp 3,044.00 | GBp 3,066.00 | GBp 2,981.00 | 265.15K |
| 2026-07-03 | GBp 3,045.00 | +1.03% | GBp 3,014.00 | GBp 3,045.00 | GBp 2,984.00 | 131.09K |
| 2026-07-02 | GBp 3,014.00 | +0.37% | GBp 2,997.00 | GBp 3,031.00 | GBp 2,975.00 | 245.76K |
| 2026-07-01 | GBp 3,003.00 | -0.69% | GBp 3,010.00 | GBp 3,032.00 | GBp 2,929.00 | 288.68K |
| 2026-06-30 | GBp 3,024.00 | +1.54% | GBp 2,990.00 | GBp 3,055.00 | GBp 2,978.00 | 409.29K |
| 2026-06-29 | GBp 2,978.00 | -1.39% | GBp 2,974.00 | GBp 3,031.00 | GBp 2,974.00 | 284.64K |
| 2026-06-26 | GBp 3,020.00 | -4.88% | GBp 3,166.00 | GBp 3,177.00 | GBp 2,994.00 | 516.94K |
| 2026-06-25 | GBp 3,175.00 | -0.13% | GBp 3,142.00 | GBp 3,234.00 | GBp 3,142.00 | 308.73K |
| 2026-06-24 | GBp 3,179.00 | +3.08% | GBp 3,074.00 | GBp 3,207.00 | GBp 3,072.00 | 301.74K |
| 2026-06-23 | GBp 3,084.00 | -0.90% | GBp 3,083.00 | GBp 3,115.00 | GBp 3,059.00 | 272.93K |
| 2026-06-22 | GBp 3,112.00 | -0.19% | GBp 3,129.00 | GBp 3,178.00 | GBp 3,082.00 | 190.32K |
| 2026-06-19 | GBp 3,118.00 | -0.98% | GBp 3,150.00 | GBp 3,155.00 | GBp 3,118.00 | 1.03M |
| 2026-06-18 | GBp 3,149.00 | +1.61% | GBp 3,100.00 | GBp 3,149.00 | GBp 3,069.00 | 324.88K |
| 2026-06-17 | GBp 3,099.00 | +0.81% | GBp 3,111.00 | GBp 3,111.00 | GBp 3,064.00 | 291.25K |
| 2026-06-16 | GBp 3,074.00 | +1.32% | GBp 3,041.00 | GBp 3,079.00 | GBp 3,030.00 | 224.23K |
| 2026-06-15 | GBp 3,034.00 | -0.59% | GBp 3,105.00 | GBp 3,138.00 | GBp 3,025.00 | 321.72K |
| 2026-06-12 | GBp 3,052.00 | +0.69% | GBp 3,080.00 | GBp 3,115.59 | GBp 3,052.00 | 690.07K |
| 2026-06-11 | GBp 3,031.00 | -0.23% | GBp 3,050.00 | GBp 3,069.00 | GBp 3,021.00 | 209.44K |
| 2026-06-10 | GBp 3,038.00 | +2.08% | GBp 2,979.00 | GBp 3,047.00 | GBp 2,948.00 | 308.58K |
| 2026-06-09 | GBp 2,976.00 | +3.95% | GBp 2,871.00 | GBp 3,005.00 | GBp 2,855.00 | 517.40K |
| 2026-06-08 | GBp 2,863.00 | -1.31% | GBp 2,877.00 | GBp 2,897.33 | GBp 2,840.00 | 278.00K |
| 2026-06-05 | GBp 2,901.00 | -1.26% | GBp 2,942.00 | GBp 2,966.00 | GBp 2,901.00 | 208.86K |
| 2026-06-04 | GBp 2,938.00 | -0.37% | GBp 2,918.00 | GBp 2,954.00 | GBp 2,903.00 | 224.46K |
| 2026-06-03 | GBp 2,949.00 | -2.58% | GBp 3,000.00 | GBp 3,016.00 | GBp 2,931.00 | 288.12K |
| 2026-06-02 | GBp 3,027.00 | +1.24% | GBp 3,028.00 | GBp 3,051.00 | GBp 3,003.00 | 248.65K |
| 2026-06-01 | GBp 2,990.00 | -1.68% | GBp 3,040.00 | GBp 3,056.55 | GBp 2,987.00 | 251.09K |
| 2026-05-29 | GBp 3,041.00 | -0.07% | GBp 3,064.00 | GBp 3,068.00 | GBp 3,034.00 | 976.41K |
| 2026-05-28 | GBp 3,043.00 | +0.69% | GBp 3,014.00 | GBp 3,051.00 | GBp 3,000.00 | 297.27K |