Singapore markets closed

Croda International Plc (CRDA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,686.28-201.72 (-4.13%)
As of 12:32PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244,683.005,004.004,657.004,686.284,686.28229,787
23 Apr 20244,995.005,012.004,881.004,888.004,888.00549,732
22 Apr 20244,942.005,034.004,914.264,973.004,973.00527,693
19 Apr 20244,810.004,942.204,810.004,876.004,876.00516,794
18 Apr 20244,892.004,904.004,775.004,849.004,849.00909,261
18 Apr 202462 Dividend
17 Apr 20244,813.004,939.004,761.004,907.004,845.00468,803
16 Apr 20244,662.004,905.004,635.004,830.004,768.97757,507
15 Apr 20244,745.004,810.004,668.004,769.004,708.74527,323
12 Apr 20244,798.004,821.004,744.004,758.004,697.88558,990
11 Apr 20244,768.004,921.004,717.004,754.004,693.93424,754
10 Apr 20244,794.004,914.004,732.004,770.004,709.731,042,317
09 Apr 20244,602.004,702.004,546.004,700.004,640.62662,355
08 Apr 20244,538.004,609.004,534.754,597.004,538.92363,006
05 Apr 20244,593.004,625.004,515.004,548.004,490.54527,638
04 Apr 20244,715.004,745.004,648.644,671.004,611.98378,862
03 Apr 20244,795.004,847.004,743.154,746.004,686.03645,734
02 Apr 20244,835.004,925.004,815.004,815.004,754.16356,775
28 Mar 20244,883.004,940.004,853.004,902.004,840.06405,637
27 Mar 20244,831.004,862.004,777.004,853.004,791.68371,044
26 Mar 20244,911.004,969.004,844.004,848.004,786.75293,439
25 Mar 20245,080.005,100.004,940.004,940.004,877.58321,305
22 Mar 20245,000.005,124.004,994.005,092.005,027.66673,937
21 Mar 20244,911.005,028.004,904.005,004.004,940.77762,231
20 Mar 20244,727.004,877.004,712.004,841.004,779.83338,372
19 Mar 20244,692.004,736.004,680.004,724.004,664.31217,083
18 Mar 20244,711.004,736.274,685.004,731.004,671.22214,304
15 Mar 20244,649.004,761.004,639.004,700.004,640.62844,064
14 Mar 20244,719.004,733.004,654.004,658.004,599.15677,388
13 Mar 20244,664.004,734.004,641.004,724.004,664.31685,157
12 Mar 20244,789.004,798.004,673.004,681.004,621.86389,377
11 Mar 20244,719.004,761.004,668.004,740.004,680.11378,252
08 Mar 20244,820.004,844.004,722.004,738.004,678.14814,196
07 Mar 20244,660.004,856.004,627.004,816.004,755.15360,485
06 Mar 20244,669.004,817.004,646.004,683.004,623.83591,140
05 Mar 20244,770.004,806.004,668.004,671.004,611.98453,747
04 Mar 20244,892.004,892.004,717.004,792.004,731.45291,689
01 Mar 20244,779.004,909.004,777.004,898.004,836.11317,429
29 Feb 20244,665.004,767.004,602.004,766.004,705.781,213,258
28 Feb 20244,701.004,725.004,599.784,600.004,541.88804,814
27 Feb 20244,927.004,928.004,602.004,748.004,688.011,145,677
26 Feb 20244,920.005,022.004,901.324,903.004,841.05649,109
23 Feb 20244,867.004,925.004,808.004,925.004,862.77648,787
22 Feb 20244,946.004,946.004,854.004,854.004,792.67323,471
21 Feb 20244,980.005,024.004,865.004,906.004,844.01848,541
20 Feb 20244,983.005,081.224,945.004,999.004,935.84626,135
19 Feb 20245,018.005,022.494,977.004,985.004,922.01289,648
16 Feb 20245,064.005,078.004,997.005,040.004,976.32259,386
15 Feb 20244,907.005,065.524,879.005,024.004,960.521,355,193
14 Feb 20244,828.004,893.004,823.004,865.004,803.53561,566
13 Feb 20244,911.004,925.004,799.004,834.004,772.92317,334
12 Feb 20244,994.005,012.004,877.004,927.004,864.75297,718
09 Feb 20244,984.005,012.004,907.004,970.004,907.20871,948
08 Feb 20244,980.005,034.004,936.245,022.004,958.55570,793
07 Feb 20244,961.004,997.004,950.004,990.004,926.95574,159
06 Feb 20244,955.004,978.004,898.004,959.004,896.34495,242
05 Feb 20244,844.005,012.004,842.004,943.004,880.55665,880
02 Feb 20244,998.005,056.004,843.004,863.004,801.56513,834
01 Feb 20244,800.004,967.004,769.004,967.004,904.24710,689
31 Jan 20244,609.004,912.004,609.004,805.004,744.291,237,721
30 Jan 20244,668.004,682.004,586.004,586.004,528.06535,490
29 Jan 20244,751.004,754.004,650.004,657.004,598.16312,013
26 Jan 20244,531.004,777.004,531.004,756.004,695.91844,238
25 Jan 20244,533.004,638.004,503.004,517.004,459.93890,094
24 Jan 20244,475.004,543.004,455.004,535.004,477.70667,869
23 Jan 20244,462.004,486.004,425.004,435.004,378.96563,101
22 Jan 20244,425.004,473.004,369.004,428.004,372.05568,332
19 Jan 20244,456.004,495.004,370.004,405.004,349.34635,830
18 Jan 20244,393.004,463.004,369.004,417.004,361.19460,835
17 Jan 20244,460.004,476.004,357.004,396.004,340.46753,392
16 Jan 20244,473.004,511.004,462.804,492.004,435.241,025,451
15 Jan 20244,559.004,573.984,508.004,508.004,451.04570,306
12 Jan 20244,538.004,572.004,492.004,550.004,492.51418,088
11 Jan 20244,637.004,663.004,508.004,508.004,451.04409,129
10 Jan 20244,642.004,672.004,571.004,612.004,553.73258,696
09 Jan 20244,697.004,701.364,625.004,664.004,605.07277,020
08 Jan 20244,592.004,711.004,592.004,686.004,626.79311,052
05 Jan 20244,614.004,648.004,552.004,640.004,581.37685,630
04 Jan 20244,874.004,901.004,606.004,667.004,608.03968,799
03 Jan 20244,874.004,941.004,822.004,882.004,820.32477,998
02 Jan 20245,036.005,072.004,931.004,953.004,890.42284,227
29 Dec 20235,072.005,096.005,050.005,050.004,986.1971,568
28 Dec 20235,108.005,124.005,042.405,074.005,009.8987,834
27 Dec 20235,060.005,154.005,058.805,086.005,021.74172,919
22 Dec 20235,034.005,060.005,004.005,054.004,990.1460,691
21 Dec 20235,080.005,128.005,026.885,054.004,990.14240,062
20 Dec 20235,068.005,112.005,010.005,096.005,031.61908,837
19 Dec 20235,000.005,092.005,000.005,042.004,978.29401,309
18 Dec 20234,969.005,092.004,912.005,000.004,936.83885,789
15 Dec 20235,118.005,142.004,896.005,060.004,996.07882,661
14 Dec 20234,888.005,148.004,887.585,132.005,067.16949,178
13 Dec 20234,713.004,834.794,713.004,763.004,702.82971,112
12 Dec 20234,783.004,813.004,693.004,704.004,644.56379,050
11 Dec 20234,754.004,763.004,703.004,763.004,702.82269,996
08 Dec 20234,669.004,814.004,656.004,767.004,706.77506,105
07 Dec 20234,694.004,709.004,627.004,674.004,614.94340,084
06 Dec 20234,553.004,715.004,512.004,715.004,655.43564,474
05 Dec 20234,454.004,544.004,425.004,544.004,486.59265,132
04 Dec 20234,453.004,525.004,449.004,469.004,412.53265,155
01 Dec 20234,476.004,512.004,410.004,480.004,423.40787,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...