CRDA.L - Croda International Plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20236,114.006,164.006,104.006,140.006,140.00189,763
31 May 20236,060.006,140.006,044.006,100.006,100.001,145,435
30 May 20236,226.006,232.006,108.006,108.006,108.00259,723
26 May 20236,222.006,238.006,148.006,238.006,238.00382,847
25 May 20236,238.006,270.606,192.006,196.006,196.00304,050
24 May 20236,252.006,270.006,186.006,224.006,224.001,430,537
23 May 20236,336.006,394.006,294.006,294.006,294.00416,018
22 May 20236,334.006,372.006,300.006,372.006,372.00276,922
19 May 20236,334.006,388.006,298.006,318.006,318.00391,766
18 May 20236,362.006,384.006,272.006,332.006,332.00325,066
17 May 20236,660.006,660.006,342.006,342.006,342.001,100,478
16 May 20236,802.006,802.006,658.006,680.006,680.00635,000
15 May 20236,840.006,864.006,786.006,786.006,786.00333,586
12 May 20236,858.006,878.006,794.006,794.006,794.00305,724
11 May 20236,806.006,866.006,802.006,852.006,852.00315,916
10 May 20236,758.006,790.006,708.006,782.006,782.00172,661
09 May 20236,920.006,920.006,666.006,734.006,734.00438,013
05 May 20236,800.006,852.006,776.006,844.006,844.00829,251
04 May 20236,690.006,803.996,676.006,796.006,796.00373,350
03 May 20236,934.006,968.006,694.006,734.006,734.00533,322
02 May 20236,982.007,030.006,894.006,938.006,938.00370,378
28 Apr 20236,910.006,998.006,880.006,980.006,980.00379,764
27 Apr 20236,884.006,890.006,816.006,884.006,884.00358,115
27 Apr 202361 Dividend
26 Apr 20237,016.007,038.006,908.006,924.006,863.00497,328
25 Apr 20237,066.007,132.007,058.007,058.006,995.82524,166
24 Apr 20237,042.007,130.007,034.007,096.007,033.48150,846
21 Apr 20236,990.007,070.006,988.007,044.006,981.94306,197
20 Apr 20236,898.007,028.006,870.007,018.006,956.17399,784
19 Apr 20236,936.006,946.006,866.006,890.006,829.30270,097
18 Apr 20236,886.007,000.006,866.886,938.006,876.88370,725
17 Apr 20236,848.006,910.006,836.006,858.006,797.58318,637
14 Apr 20236,814.006,904.006,806.006,832.006,771.81363,521
13 Apr 20236,770.006,882.006,770.006,792.006,732.16712,624
12 Apr 20236,676.006,750.006,624.966,750.006,690.53385,659
11 Apr 20236,586.006,636.006,562.006,636.006,577.54369,138
06 Apr 20236,384.006,554.006,384.006,554.006,496.26409,016
05 Apr 20236,364.006,384.006,334.006,356.006,300.00543,845
04 Apr 20236,454.006,490.006,364.006,386.006,329.74319,623
03 Apr 20236,520.006,536.456,388.006,442.006,385.25470,783
31 Mar 20236,448.006,502.006,400.006,498.006,440.75457,696
30 Mar 20236,518.006,533.696,430.006,468.006,411.02334,538
29 Mar 20236,412.006,496.006,412.006,494.006,436.79427,016
28 Mar 20236,496.006,512.006,364.006,380.006,323.79352,993
27 Mar 20236,474.006,518.006,446.006,474.006,416.96387,732
24 Mar 20236,416.006,436.006,352.006,416.006,359.48321,507
23 Mar 20236,398.006,470.006,358.006,464.006,407.05647,311
22 Mar 20236,370.006,448.006,340.006,402.006,345.60288,053
21 Mar 20236,428.006,472.006,352.006,372.006,315.86226,657
20 Mar 20236,318.006,444.006,312.526,428.006,371.37620,111
17 Mar 20236,468.006,492.006,310.006,340.006,284.15870,893
16 Mar 20236,300.006,424.006,222.006,424.006,367.41469,534
15 Mar 20236,304.006,326.006,196.006,248.006,192.96511,560
14 Mar 20236,284.006,334.006,208.006,302.006,246.48316,157
13 Mar 20236,346.006,362.006,200.006,228.006,173.13732,293
10 Mar 20236,440.006,442.506,294.006,318.006,262.34316,703
09 Mar 20236,462.006,498.806,386.006,456.006,399.12322,210
08 Mar 20236,408.006,462.006,314.006,462.006,405.07338,837
07 Mar 20236,510.006,590.006,450.006,470.006,413.00341,083
06 Mar 20236,654.006,666.006,554.006,554.006,496.26288,492
03 Mar 20236,728.006,758.006,608.006,648.006,589.43520,946
02 Mar 20236,576.006,722.006,522.006,716.006,656.83782,856
01 Mar 20236,564.006,640.006,508.006,570.006,512.121,142,351
28 Feb 20236,710.006,778.006,476.126,562.006,504.191,097,955
27 Feb 20236,944.006,986.006,852.006,928.006,866.96502,675
24 Feb 20236,962.006,992.006,840.006,864.006,803.53328,575
23 Feb 20237,006.007,040.006,922.006,934.006,872.91330,033
22 Feb 20236,956.007,018.006,856.006,986.006,924.45277,184
21 Feb 20237,028.007,038.006,966.006,980.006,918.51267,918
20 Feb 20236,986.007,052.006,982.007,052.006,989.87288,417
17 Feb 20236,950.007,000.006,854.006,994.006,932.38422,625
16 Feb 20236,940.007,044.006,906.006,982.006,920.49610,662
15 Feb 20236,848.006,932.006,798.006,912.006,851.11195,603
14 Feb 20236,842.006,908.006,792.006,842.006,781.72252,238
13 Feb 20236,720.006,876.006,716.006,842.006,781.72620,770
10 Feb 20236,922.006,980.006,650.006,710.006,650.89765,290
09 Feb 20236,866.007,064.006,866.006,966.006,904.63426,487
08 Feb 20237,106.007,127.847,024.007,024.006,962.12223,519
07 Feb 20237,134.007,174.506,990.007,056.006,993.84282,206
06 Feb 20237,164.007,270.007,131.167,162.007,098.90371,746
03 Feb 20237,114.007,218.007,082.007,218.007,154.41444,323
02 Feb 20236,986.007,174.006,986.007,160.007,096.92509,707
01 Feb 20236,898.007,014.006,872.006,954.006,892.74320,155
31 Jan 20236,864.006,896.006,772.006,886.006,825.33548,571
30 Jan 20236,802.006,906.006,772.006,874.006,813.44352,808
27 Jan 20236,920.006,920.006,800.006,846.006,785.69429,736
26 Jan 20236,900.006,984.006,862.006,914.006,853.09320,276
25 Jan 20237,036.007,054.006,806.006,832.006,771.81573,545
24 Jan 20236,950.007,076.006,946.007,018.006,956.17883,016
23 Jan 20237,052.007,058.006,836.006,954.006,892.74403,713
20 Jan 20236,946.007,076.006,926.007,044.006,981.94369,427
19 Jan 20237,048.007,060.006,912.006,932.006,870.93325,329
18 Jan 20237,110.007,198.007,072.007,072.007,009.70415,145
17 Jan 20237,064.007,134.007,040.007,110.007,047.36590,365
16 Jan 20237,006.007,094.006,930.007,064.007,001.77331,604
13 Jan 20237,044.007,056.006,928.006,960.006,898.68324,603
12 Jan 20236,898.006,986.006,858.686,906.006,845.16485,011
11 Jan 20236,730.006,925.326,730.006,906.006,845.16454,488
10 Jan 20236,732.006,812.006,688.006,774.006,714.32295,103
09 Jan 20236,656.006,762.006,558.006,762.006,702.43414,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...