Singapore markets open in 4 hours 34 minutes

Croda International Plc (CRDA.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,072.00+45.00 (+1.12%)
At close: 04:53PM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20244,056.004,111.004,035.634,072.004,072.00268,951
19 Jul 20244,055.004,084.004,009.004,027.004,027.00279,252
18 Jul 20244,074.004,140.004,043.004,096.004,096.00457,743
17 Jul 20243,991.004,062.003,971.004,039.004,039.00318,938
16 Jul 20243,949.003,989.003,944.003,989.003,989.00299,805
15 Jul 20244,043.004,099.003,943.003,973.003,973.00366,816
12 Jul 20244,017.004,074.003,996.004,074.004,074.00322,344
11 Jul 20244,004.004,017.003,943.004,004.004,004.00322,398
10 Jul 20243,947.004,005.003,922.003,996.003,996.001,130,234
09 Jul 20243,993.004,076.003,946.003,946.003,946.00251,363
08 Jul 20244,028.004,054.003,995.003,995.003,995.00236,591
05 Jul 20244,053.004,115.004,031.144,051.004,051.00225,103
04 Jul 20244,098.004,123.004,035.004,035.004,035.00344,434
03 Jul 20243,970.004,113.003,966.004,090.004,090.00435,077
02 Jul 20243,866.003,970.003,849.003,959.003,959.00479,568
01 Jul 20243,974.003,979.003,896.003,899.003,899.00363,574
28 Jun 20244,017.004,029.003,948.003,948.003,948.00517,650
27 Jun 20244,070.004,096.004,017.004,020.004,020.00308,930
26 Jun 20244,049.004,077.004,022.004,065.004,065.00336,189
25 Jun 20244,085.004,123.004,027.004,027.004,027.00307,112
24 Jun 20244,038.004,133.004,019.004,098.004,098.00288,486
21 Jun 20244,084.004,095.004,022.004,049.004,049.00971,653
20 Jun 20244,110.004,133.004,079.004,100.004,100.00546,385
19 Jun 20244,080.004,146.004,080.004,114.004,114.00287,335
18 Jun 20244,089.004,154.004,045.004,141.004,141.00810,586
17 Jun 20244,141.004,143.594,034.004,059.004,059.00458,867
14 Jun 20244,160.004,164.004,103.764,127.004,127.00348,572
13 Jun 20244,266.004,274.004,140.004,151.004,151.00337,724
12 Jun 20244,265.004,319.004,223.004,270.004,270.00370,150
11 Jun 20244,261.004,277.614,239.004,253.004,253.00352,366
10 Jun 20244,289.004,328.004,232.004,232.004,232.00611,548
07 Jun 20244,357.004,373.004,280.004,319.004,319.00238,272
06 Jun 20244,368.004,399.004,297.004,352.004,352.00384,875
05 Jun 20244,420.004,448.004,364.004,364.004,364.00483,199
04 Jun 20244,569.004,593.864,404.004,404.004,404.00616,414
03 Jun 20244,615.004,638.004,486.004,574.004,574.00311,745
31 May 20244,590.004,610.004,524.004,540.004,540.001,946,981
30 May 20244,508.004,590.904,482.004,590.004,590.00410,473
29 May 20244,537.004,561.004,512.004,530.004,530.00444,226
28 May 20244,673.004,687.004,577.004,579.004,579.00299,101
24 May 20244,555.004,656.004,531.004,629.004,629.00707,299
23 May 20244,707.004,716.004,585.004,594.004,594.00574,483
22 May 20244,672.004,714.004,647.004,703.004,703.00234,746
21 May 20244,691.004,719.004,663.004,712.004,712.00194,253
20 May 20244,724.004,753.004,713.004,726.004,726.00197,009
17 May 20244,746.004,771.004,695.004,708.004,708.00425,547
16 May 20244,886.004,931.984,748.004,751.004,751.00278,758
15 May 2024------
14 May 20244,814.004,829.004,766.004,818.004,818.00197,112
13 May 20244,867.004,884.004,801.004,815.004,815.00496,934
10 May 20244,892.004,913.004,857.004,865.004,865.00197,205
09 May 20244,846.004,917.004,836.004,877.004,877.00374,440
08 May 20244,857.004,932.004,837.004,863.004,863.00273,928
07 May 20244,791.004,855.004,773.004,831.004,831.00287,653
03 May 20244,676.004,857.004,663.854,746.004,746.00243,815
02 May 20244,622.004,676.004,576.004,676.004,676.00401,160
01 May 20244,631.004,714.004,592.004,619.004,619.00374,125
30 Apr 20244,629.004,657.004,584.904,610.004,610.00690,301
29 Apr 20244,710.004,729.004,612.004,625.004,625.00716,966
26 Apr 20244,687.004,716.004,632.004,703.004,703.00401,368
25 Apr 20244,678.004,775.004,561.004,649.004,649.00751,793
24 Apr 20244,683.005,004.004,654.004,654.004,654.001,025,476
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...