Singapore markets open in 3 hours 57 minutes

Croda International Plc (CRDA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
6,316.00-274.00 (-4.16%)
At close: 05:16PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20226,520.006,559.956,268.006,316.006,316.00418,472
28 Sept 20226,510.006,604.006,366.006,590.006,590.00503,016
27 Sept 20226,584.006,674.006,520.006,554.006,554.00373,175
26 Sept 20226,466.006,668.006,466.006,588.006,588.00394,993
23 Sept 20226,394.006,510.006,236.006,464.006,464.00393,300
22 Sept 20226,512.006,734.006,390.006,390.006,390.00357,421
21 Sept 20226,450.006,632.006,434.006,632.006,632.00458,675
20 Sept 20226,488.006,568.006,396.006,484.006,484.00329,176
16 Sept 20226,496.006,550.006,430.006,430.006,430.00745,536
15 Sept 20226,742.006,763.446,556.006,568.006,568.00340,308
14 Sept 20227,030.007,034.006,738.006,746.006,746.00556,221
13 Sept 20227,088.007,132.006,816.006,820.006,820.00369,632
12 Sept 20226,902.007,028.006,890.007,028.007,028.00262,671
09 Sept 20226,680.006,870.786,680.006,866.006,866.00252,101
08 Sept 20226,718.006,728.006,528.006,656.006,656.00233,815
08 Sept 202247 Dividend
07 Sept 20226,596.006,744.006,532.006,726.006,679.00245,245
06 Sept 20226,598.006,718.006,578.006,626.006,579.70160,589
05 Sept 20226,626.006,636.006,474.006,624.006,577.71164,702
02 Sept 20226,614.006,766.006,548.006,750.006,702.83231,633
01 Sept 20226,656.006,672.006,506.006,562.006,516.15293,674
31 Aug 20226,876.006,890.006,662.006,726.006,679.00435,202
30 Aug 20226,830.006,990.006,798.006,834.006,786.25271,424
26 Aug 20227,054.007,056.006,826.006,842.006,794.19174,812
25 Aug 20227,052.007,066.006,956.007,018.006,968.96112,032
24 Aug 20226,898.007,044.006,834.007,002.006,953.07173,127
23 Aug 20226,994.007,076.006,882.006,920.006,871.64240,641
22 Aug 20227,180.007,210.007,068.007,076.007,026.55197,115
19 Aug 20227,262.007,344.007,184.007,212.007,161.60181,816
18 Aug 20227,206.007,298.867,162.007,272.007,221.18521,886
17 Aug 20227,264.007,316.007,190.007,248.007,197.35320,540
16 Aug 20227,444.007,454.327,228.007,270.007,219.20170,539
15 Aug 20227,312.007,408.007,280.007,386.007,334.39118,256
12 Aug 20227,202.007,334.007,182.007,286.007,235.09192,333
11 Aug 20227,270.007,296.007,178.007,242.007,191.39230,985
10 Aug 20227,024.007,254.006,930.007,234.007,183.45614,000
09 Aug 20227,182.007,210.006,970.007,010.006,961.02497,938
08 Aug 20227,118.007,240.007,090.007,174.007,123.87557,931
05 Aug 20227,294.007,346.007,032.007,086.007,036.48272,491
04 Aug 20227,240.007,354.007,152.007,296.007,245.02382,618
03 Aug 20227,420.007,420.007,116.007,174.007,123.871,412,000
02 Aug 20227,362.007,424.007,213.967,420.007,368.15324,335
01 Aug 20227,400.007,521.837,324.007,416.007,364.18270,805
29 Jul 20227,226.007,516.007,174.007,482.007,429.72798,003
28 Jul 20226,950.007,138.006,894.007,138.007,088.12371,274
27 Jul 20226,932.007,014.006,864.006,896.006,847.81217,721
26 Jul 20226,950.006,984.006,920.006,944.006,895.48381,688
25 Jul 20227,056.007,056.006,920.006,946.006,897.46194,264
22 Jul 20226,926.007,134.006,914.007,050.007,000.74219,983
21 Jul 20226,910.007,052.006,876.007,048.006,998.75548,262
20 Jul 20226,978.006,996.006,838.006,874.006,825.97296,907
19 Jul 20226,826.006,892.006,704.006,888.006,839.87259,857
18 Jul 20226,768.006,942.006,750.006,834.006,786.25302,759
15 Jul 20226,732.006,732.006,514.006,732.006,684.96479,792
14 Jul 20226,714.006,760.006,562.006,632.006,585.66250,314
13 Jul 20226,730.006,776.006,612.006,740.006,692.90601,775
12 Jul 20226,764.006,804.006,666.006,740.006,692.90238,159
11 Jul 20226,820.006,868.006,722.006,806.006,758.44554,269
08 Jul 20226,820.006,916.006,704.006,894.006,845.83425,352
07 Jul 20226,870.006,898.006,694.006,828.006,780.29573,915
06 Jul 20226,746.006,856.006,610.006,826.006,778.30516,527
05 Jul 20226,630.006,802.006,615.626,780.006,732.62665,736
04 Jul 20226,546.006,634.006,498.006,576.006,530.05256,580
01 Jul 20226,406.006,560.006,370.006,508.006,462.52332,481
30 Jun 20226,278.006,508.006,182.006,472.006,426.77437,978
29 Jun 20226,390.006,420.006,168.006,350.006,305.63367,492
28 Jun 20226,450.006,458.006,354.006,426.006,381.10297,980
27 Jun 20226,424.006,424.006,284.006,380.006,335.42384,190
24 Jun 20226,060.006,320.005,964.006,304.006,259.95430,405
23 Jun 20226,008.006,020.005,872.005,966.005,924.31621,239
22 Jun 20225,996.006,042.005,910.006,042.005,999.78716,439
21 Jun 20226,070.006,140.005,998.006,082.006,039.50410,621
20 Jun 20225,926.006,072.005,926.006,040.005,997.79325,389
17 Jun 20225,908.006,052.005,902.005,912.005,870.69815,937
16 Jun 20226,094.006,094.005,862.005,908.005,866.72590,579
15 Jun 20226,022.006,118.005,940.006,094.006,051.42401,523
14 Jun 20226,240.006,264.005,928.005,966.005,924.31335,374
13 Jun 20226,330.006,346.006,160.006,192.006,148.73354,941
10 Jun 20226,362.006,492.006,326.006,384.006,339.39358,114
09 Jun 20226,564.006,618.006,458.006,474.006,428.76238,893
08 Jun 20226,786.006,786.006,608.006,636.006,589.63295,158
07 Jun 20226,844.006,844.006,656.006,776.006,728.65370,716
06 Jun 20227,050.007,104.006,834.006,850.006,802.13311,288
01 Jun 20226,960.006,960.006,757.936,758.006,710.78320,796
31 May 20226,956.006,982.006,810.006,910.006,861.711,076,990
30 May 20226,932.007,066.006,932.006,978.006,929.24145,761
27 May 20226,758.006,882.006,688.006,882.006,833.91295,002
26 May 20226,686.006,752.006,614.006,752.006,704.82233,761
25 May 20226,790.006,846.006,628.006,690.006,643.25636,002
24 May 20226,716.006,868.006,712.006,752.006,704.82516,889
23 May 20226,798.006,928.006,762.006,798.006,750.50648,026
20 May 20226,774.006,956.006,618.006,730.006,682.97581,833
19 May 20226,472.006,550.006,340.006,550.006,504.23823,953
18 May 20226,862.006,876.006,524.006,524.006,478.41761,075
17 May 20226,788.006,928.006,726.006,850.006,802.13402,327
16 May 20226,856.006,872.006,764.006,778.006,730.64392,882
13 May 20226,778.006,904.006,747.906,868.006,820.01267,608
12 May 20226,692.006,812.006,531.326,756.006,708.79463,789
11 May 20226,810.006,854.006,686.006,806.006,758.44493,455
10 May 20226,776.006,928.006,726.006,756.006,708.79471,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...