CRDA.L - Croda International Plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 6,114.00 | 6,164.00 | 6,104.00 | 6,140.00 | 6,140.00 | 189,763 |
| 31 May 2023 | 6,060.00 | 6,140.00 | 6,044.00 | 6,100.00 | 6,100.00 | 1,145,435 |
| 30 May 2023 | 6,226.00 | 6,232.00 | 6,108.00 | 6,108.00 | 6,108.00 | 259,723 |
| 26 May 2023 | 6,222.00 | 6,238.00 | 6,148.00 | 6,238.00 | 6,238.00 | 382,847 |
| 25 May 2023 | 6,238.00 | 6,270.60 | 6,192.00 | 6,196.00 | 6,196.00 | 304,050 |
| 24 May 2023 | 6,252.00 | 6,270.00 | 6,186.00 | 6,224.00 | 6,224.00 | 1,430,537 |
| 23 May 2023 | 6,336.00 | 6,394.00 | 6,294.00 | 6,294.00 | 6,294.00 | 416,018 |
| 22 May 2023 | 6,334.00 | 6,372.00 | 6,300.00 | 6,372.00 | 6,372.00 | 276,922 |
| 19 May 2023 | 6,334.00 | 6,388.00 | 6,298.00 | 6,318.00 | 6,318.00 | 391,766 |
| 18 May 2023 | 6,362.00 | 6,384.00 | 6,272.00 | 6,332.00 | 6,332.00 | 325,066 |
| 17 May 2023 | 6,660.00 | 6,660.00 | 6,342.00 | 6,342.00 | 6,342.00 | 1,100,478 |
| 16 May 2023 | 6,802.00 | 6,802.00 | 6,658.00 | 6,680.00 | 6,680.00 | 635,000 |
| 15 May 2023 | 6,840.00 | 6,864.00 | 6,786.00 | 6,786.00 | 6,786.00 | 333,586 |
| 12 May 2023 | 6,858.00 | 6,878.00 | 6,794.00 | 6,794.00 | 6,794.00 | 305,724 |
| 11 May 2023 | 6,806.00 | 6,866.00 | 6,802.00 | 6,852.00 | 6,852.00 | 315,916 |
| 10 May 2023 | 6,758.00 | 6,790.00 | 6,708.00 | 6,782.00 | 6,782.00 | 172,661 |
| 09 May 2023 | 6,920.00 | 6,920.00 | 6,666.00 | 6,734.00 | 6,734.00 | 438,013 |
| 05 May 2023 | 6,800.00 | 6,852.00 | 6,776.00 | 6,844.00 | 6,844.00 | 829,251 |
| 04 May 2023 | 6,690.00 | 6,803.99 | 6,676.00 | 6,796.00 | 6,796.00 | 373,350 |
| 03 May 2023 | 6,934.00 | 6,968.00 | 6,694.00 | 6,734.00 | 6,734.00 | 533,322 |
| 02 May 2023 | 6,982.00 | 7,030.00 | 6,894.00 | 6,938.00 | 6,938.00 | 370,378 |
| 28 Apr 2023 | 6,910.00 | 6,998.00 | 6,880.00 | 6,980.00 | 6,980.00 | 379,764 |
| 27 Apr 2023 | 6,884.00 | 6,890.00 | 6,816.00 | 6,884.00 | 6,884.00 | 358,115 |
| 27 Apr 2023 | 61 Dividend | |||||
| 26 Apr 2023 | 7,016.00 | 7,038.00 | 6,908.00 | 6,924.00 | 6,863.00 | 497,328 |
| 25 Apr 2023 | 7,066.00 | 7,132.00 | 7,058.00 | 7,058.00 | 6,995.82 | 524,166 |
| 24 Apr 2023 | 7,042.00 | 7,130.00 | 7,034.00 | 7,096.00 | 7,033.48 | 150,846 |
| 21 Apr 2023 | 6,990.00 | 7,070.00 | 6,988.00 | 7,044.00 | 6,981.94 | 306,197 |
| 20 Apr 2023 | 6,898.00 | 7,028.00 | 6,870.00 | 7,018.00 | 6,956.17 | 399,784 |
| 19 Apr 2023 | 6,936.00 | 6,946.00 | 6,866.00 | 6,890.00 | 6,829.30 | 270,097 |
| 18 Apr 2023 | 6,886.00 | 7,000.00 | 6,866.88 | 6,938.00 | 6,876.88 | 370,725 |
| 17 Apr 2023 | 6,848.00 | 6,910.00 | 6,836.00 | 6,858.00 | 6,797.58 | 318,637 |
| 14 Apr 2023 | 6,814.00 | 6,904.00 | 6,806.00 | 6,832.00 | 6,771.81 | 363,521 |
| 13 Apr 2023 | 6,770.00 | 6,882.00 | 6,770.00 | 6,792.00 | 6,732.16 | 712,624 |
| 12 Apr 2023 | 6,676.00 | 6,750.00 | 6,624.96 | 6,750.00 | 6,690.53 | 385,659 |
| 11 Apr 2023 | 6,586.00 | 6,636.00 | 6,562.00 | 6,636.00 | 6,577.54 | 369,138 |
| 06 Apr 2023 | 6,384.00 | 6,554.00 | 6,384.00 | 6,554.00 | 6,496.26 | 409,016 |
| 05 Apr 2023 | 6,364.00 | 6,384.00 | 6,334.00 | 6,356.00 | 6,300.00 | 543,845 |
| 04 Apr 2023 | 6,454.00 | 6,490.00 | 6,364.00 | 6,386.00 | 6,329.74 | 319,623 |
| 03 Apr 2023 | 6,520.00 | 6,536.45 | 6,388.00 | 6,442.00 | 6,385.25 | 470,783 |
| 31 Mar 2023 | 6,448.00 | 6,502.00 | 6,400.00 | 6,498.00 | 6,440.75 | 457,696 |
| 30 Mar 2023 | 6,518.00 | 6,533.69 | 6,430.00 | 6,468.00 | 6,411.02 | 334,538 |
| 29 Mar 2023 | 6,412.00 | 6,496.00 | 6,412.00 | 6,494.00 | 6,436.79 | 427,016 |
| 28 Mar 2023 | 6,496.00 | 6,512.00 | 6,364.00 | 6,380.00 | 6,323.79 | 352,993 |
| 27 Mar 2023 | 6,474.00 | 6,518.00 | 6,446.00 | 6,474.00 | 6,416.96 | 387,732 |
| 24 Mar 2023 | 6,416.00 | 6,436.00 | 6,352.00 | 6,416.00 | 6,359.48 | 321,507 |
| 23 Mar 2023 | 6,398.00 | 6,470.00 | 6,358.00 | 6,464.00 | 6,407.05 | 647,311 |
| 22 Mar 2023 | 6,370.00 | 6,448.00 | 6,340.00 | 6,402.00 | 6,345.60 | 288,053 |
| 21 Mar 2023 | 6,428.00 | 6,472.00 | 6,352.00 | 6,372.00 | 6,315.86 | 226,657 |
| 20 Mar 2023 | 6,318.00 | 6,444.00 | 6,312.52 | 6,428.00 | 6,371.37 | 620,111 |
| 17 Mar 2023 | 6,468.00 | 6,492.00 | 6,310.00 | 6,340.00 | 6,284.15 | 870,893 |
| 16 Mar 2023 | 6,300.00 | 6,424.00 | 6,222.00 | 6,424.00 | 6,367.41 | 469,534 |
| 15 Mar 2023 | 6,304.00 | 6,326.00 | 6,196.00 | 6,248.00 | 6,192.96 | 511,560 |
| 14 Mar 2023 | 6,284.00 | 6,334.00 | 6,208.00 | 6,302.00 | 6,246.48 | 316,157 |
| 13 Mar 2023 | 6,346.00 | 6,362.00 | 6,200.00 | 6,228.00 | 6,173.13 | 732,293 |
| 10 Mar 2023 | 6,440.00 | 6,442.50 | 6,294.00 | 6,318.00 | 6,262.34 | 316,703 |
| 09 Mar 2023 | 6,462.00 | 6,498.80 | 6,386.00 | 6,456.00 | 6,399.12 | 322,210 |
| 08 Mar 2023 | 6,408.00 | 6,462.00 | 6,314.00 | 6,462.00 | 6,405.07 | 338,837 |
| 07 Mar 2023 | 6,510.00 | 6,590.00 | 6,450.00 | 6,470.00 | 6,413.00 | 341,083 |
| 06 Mar 2023 | 6,654.00 | 6,666.00 | 6,554.00 | 6,554.00 | 6,496.26 | 288,492 |
| 03 Mar 2023 | 6,728.00 | 6,758.00 | 6,608.00 | 6,648.00 | 6,589.43 | 520,946 |
| 02 Mar 2023 | 6,576.00 | 6,722.00 | 6,522.00 | 6,716.00 | 6,656.83 | 782,856 |
| 01 Mar 2023 | 6,564.00 | 6,640.00 | 6,508.00 | 6,570.00 | 6,512.12 | 1,142,351 |
| 28 Feb 2023 | 6,710.00 | 6,778.00 | 6,476.12 | 6,562.00 | 6,504.19 | 1,097,955 |
| 27 Feb 2023 | 6,944.00 | 6,986.00 | 6,852.00 | 6,928.00 | 6,866.96 | 502,675 |
| 24 Feb 2023 | 6,962.00 | 6,992.00 | 6,840.00 | 6,864.00 | 6,803.53 | 328,575 |
| 23 Feb 2023 | 7,006.00 | 7,040.00 | 6,922.00 | 6,934.00 | 6,872.91 | 330,033 |
| 22 Feb 2023 | 6,956.00 | 7,018.00 | 6,856.00 | 6,986.00 | 6,924.45 | 277,184 |
| 21 Feb 2023 | 7,028.00 | 7,038.00 | 6,966.00 | 6,980.00 | 6,918.51 | 267,918 |
| 20 Feb 2023 | 6,986.00 | 7,052.00 | 6,982.00 | 7,052.00 | 6,989.87 | 288,417 |
| 17 Feb 2023 | 6,950.00 | 7,000.00 | 6,854.00 | 6,994.00 | 6,932.38 | 422,625 |
| 16 Feb 2023 | 6,940.00 | 7,044.00 | 6,906.00 | 6,982.00 | 6,920.49 | 610,662 |
| 15 Feb 2023 | 6,848.00 | 6,932.00 | 6,798.00 | 6,912.00 | 6,851.11 | 195,603 |
| 14 Feb 2023 | 6,842.00 | 6,908.00 | 6,792.00 | 6,842.00 | 6,781.72 | 252,238 |
| 13 Feb 2023 | 6,720.00 | 6,876.00 | 6,716.00 | 6,842.00 | 6,781.72 | 620,770 |
| 10 Feb 2023 | 6,922.00 | 6,980.00 | 6,650.00 | 6,710.00 | 6,650.89 | 765,290 |
| 09 Feb 2023 | 6,866.00 | 7,064.00 | 6,866.00 | 6,966.00 | 6,904.63 | 426,487 |
| 08 Feb 2023 | 7,106.00 | 7,127.84 | 7,024.00 | 7,024.00 | 6,962.12 | 223,519 |
| 07 Feb 2023 | 7,134.00 | 7,174.50 | 6,990.00 | 7,056.00 | 6,993.84 | 282,206 |
| 06 Feb 2023 | 7,164.00 | 7,270.00 | 7,131.16 | 7,162.00 | 7,098.90 | 371,746 |
| 03 Feb 2023 | 7,114.00 | 7,218.00 | 7,082.00 | 7,218.00 | 7,154.41 | 444,323 |
| 02 Feb 2023 | 6,986.00 | 7,174.00 | 6,986.00 | 7,160.00 | 7,096.92 | 509,707 |
| 01 Feb 2023 | 6,898.00 | 7,014.00 | 6,872.00 | 6,954.00 | 6,892.74 | 320,155 |
| 31 Jan 2023 | 6,864.00 | 6,896.00 | 6,772.00 | 6,886.00 | 6,825.33 | 548,571 |
| 30 Jan 2023 | 6,802.00 | 6,906.00 | 6,772.00 | 6,874.00 | 6,813.44 | 352,808 |
| 27 Jan 2023 | 6,920.00 | 6,920.00 | 6,800.00 | 6,846.00 | 6,785.69 | 429,736 |
| 26 Jan 2023 | 6,900.00 | 6,984.00 | 6,862.00 | 6,914.00 | 6,853.09 | 320,276 |
| 25 Jan 2023 | 7,036.00 | 7,054.00 | 6,806.00 | 6,832.00 | 6,771.81 | 573,545 |
| 24 Jan 2023 | 6,950.00 | 7,076.00 | 6,946.00 | 7,018.00 | 6,956.17 | 883,016 |
| 23 Jan 2023 | 7,052.00 | 7,058.00 | 6,836.00 | 6,954.00 | 6,892.74 | 403,713 |
| 20 Jan 2023 | 6,946.00 | 7,076.00 | 6,926.00 | 7,044.00 | 6,981.94 | 369,427 |
| 19 Jan 2023 | 7,048.00 | 7,060.00 | 6,912.00 | 6,932.00 | 6,870.93 | 325,329 |
| 18 Jan 2023 | 7,110.00 | 7,198.00 | 7,072.00 | 7,072.00 | 7,009.70 | 415,145 |
| 17 Jan 2023 | 7,064.00 | 7,134.00 | 7,040.00 | 7,110.00 | 7,047.36 | 590,365 |
| 16 Jan 2023 | 7,006.00 | 7,094.00 | 6,930.00 | 7,064.00 | 7,001.77 | 331,604 |
| 13 Jan 2023 | 7,044.00 | 7,056.00 | 6,928.00 | 6,960.00 | 6,898.68 | 324,603 |
| 12 Jan 2023 | 6,898.00 | 6,986.00 | 6,858.68 | 6,906.00 | 6,845.16 | 485,011 |
| 11 Jan 2023 | 6,730.00 | 6,925.32 | 6,730.00 | 6,906.00 | 6,845.16 | 454,488 |
| 10 Jan 2023 | 6,732.00 | 6,812.00 | 6,688.00 | 6,774.00 | 6,714.32 | 295,103 |
| 09 Jan 2023 | 6,656.00 | 6,762.00 | 6,558.00 | 6,762.00 | 6,702.43 | 414,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.