Singapore markets closed

Croda International Plc (CRDA.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,925.00+71.00 (+1.46%)
At close: 04:36PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20244,867.004,925.004,808.004,925.004,925.00648,787
22 Feb 20244,946.004,946.004,854.004,854.004,854.00323,471
21 Feb 20244,980.005,024.004,865.004,906.004,906.00848,541
20 Feb 20244,983.005,081.224,945.004,999.004,999.00626,135
19 Feb 20245,018.005,022.494,977.004,985.004,985.00289,648
16 Feb 20245,064.005,078.004,997.005,040.005,040.00259,386
15 Feb 20244,907.005,065.524,879.005,024.005,024.001,355,193
14 Feb 20244,828.004,893.004,823.004,865.004,865.00561,566
13 Feb 20244,911.004,925.004,799.004,834.004,834.00317,334
12 Feb 20244,994.005,012.004,877.004,927.004,927.00297,718
09 Feb 20244,984.005,012.004,907.004,970.004,970.00871,948
08 Feb 20244,980.005,034.004,936.245,022.005,022.00570,793
07 Feb 20244,961.004,997.004,950.004,990.004,990.00574,159
06 Feb 20244,955.004,978.004,898.004,959.004,959.00495,242
05 Feb 20244,844.005,012.004,842.004,943.004,943.00665,880
02 Feb 20244,998.005,056.004,843.004,863.004,863.00513,834
01 Feb 20244,800.004,967.004,769.004,967.004,967.00710,689
31 Jan 20244,609.004,912.004,609.004,805.004,805.001,237,721
30 Jan 20244,668.004,682.004,586.004,586.004,586.00535,490
29 Jan 20244,751.004,754.004,650.004,657.004,657.00312,013
26 Jan 20244,531.004,777.004,531.004,756.004,756.00844,238
25 Jan 20244,533.004,638.004,503.004,517.004,517.00890,094
24 Jan 20244,475.004,543.004,455.004,535.004,535.00667,869
23 Jan 20244,462.004,486.004,425.004,435.004,435.00563,101
22 Jan 20244,425.004,473.004,369.004,428.004,428.00568,332
19 Jan 20244,456.004,495.004,370.004,405.004,405.00635,830
18 Jan 20244,393.004,463.004,369.004,417.004,417.00460,835
17 Jan 20244,460.004,476.004,357.004,396.004,396.00753,392
16 Jan 20244,473.004,511.004,462.804,492.004,492.001,025,451
15 Jan 20244,559.004,573.984,508.004,508.004,508.00570,306
12 Jan 20244,538.004,572.004,492.004,550.004,550.00418,088
11 Jan 20244,637.004,663.004,508.004,508.004,508.00409,129
10 Jan 20244,642.004,672.004,571.004,612.004,612.00258,696
09 Jan 20244,697.004,701.364,625.004,664.004,664.00277,020
08 Jan 20244,592.004,711.004,592.004,686.004,686.00311,052
05 Jan 20244,614.004,648.004,552.004,640.004,640.00685,630
04 Jan 20244,874.004,901.004,606.004,667.004,667.00968,799
03 Jan 20244,874.004,941.004,822.004,882.004,882.00477,998
02 Jan 20245,036.005,072.004,931.004,953.004,953.00284,227
29 Dec 20235,072.005,096.005,050.005,050.005,050.0071,568
28 Dec 20235,108.005,124.005,042.405,074.005,074.0087,834
27 Dec 20235,060.005,154.005,058.805,086.005,086.00172,919
22 Dec 20235,034.005,060.005,004.005,054.005,054.0060,691
21 Dec 20235,080.005,128.005,026.885,054.005,054.00240,062
20 Dec 20235,068.005,112.005,010.005,096.005,096.00908,837
19 Dec 20235,000.005,092.005,000.005,042.005,042.00401,309
18 Dec 20234,969.005,092.004,912.005,000.005,000.00885,789
15 Dec 20235,118.005,142.004,896.005,060.005,060.00882,661
14 Dec 20234,888.005,148.004,887.585,132.005,132.00949,178
13 Dec 20234,713.004,834.794,713.004,763.004,763.00971,112
12 Dec 20234,783.004,813.004,693.004,704.004,704.00379,050
11 Dec 20234,754.004,763.004,703.004,763.004,763.00269,996
08 Dec 20234,669.004,814.004,656.004,767.004,767.00506,105
07 Dec 20234,694.004,709.004,627.004,674.004,674.00340,084
06 Dec 20234,553.004,715.004,512.004,715.004,715.00564,474
05 Dec 20234,454.004,544.004,425.004,544.004,544.00265,132
04 Dec 20234,453.004,525.004,449.004,469.004,469.00265,155
01 Dec 20234,476.004,512.004,410.004,480.004,480.00787,457
30 Nov 20234,443.004,510.004,406.004,484.004,484.001,487,083
29 Nov 20234,536.004,536.004,441.004,450.004,450.00388,771
28 Nov 20234,504.004,560.004,463.004,497.004,497.00439,130
27 Nov 20234,559.004,612.004,521.004,532.004,532.00266,802
24 Nov 20234,535.004,586.004,503.364,559.004,559.00273,857
23 Nov 20234,556.004,582.004,514.004,547.004,547.00162,186
22 Nov 20234,551.004,616.004,543.164,563.004,563.00334,595
21 Nov 20234,605.004,622.004,504.004,537.004,537.00578,884
20 Nov 20234,614.004,625.004,556.004,598.004,598.00399,361
17 Nov 20234,585.004,634.004,567.004,598.004,598.00393,366
16 Nov 20234,687.004,687.004,579.004,579.004,579.00487,331
15 Nov 20234,649.004,759.004,641.004,663.004,663.00916,019
14 Nov 20234,522.004,633.004,496.004,613.004,613.00366,315
13 Nov 20234,511.004,546.004,482.004,521.004,521.00202,758
10 Nov 20234,531.004,537.204,429.904,508.004,508.00520,342
09 Nov 20234,491.004,606.004,491.004,574.004,574.00505,823
08 Nov 20234,471.004,540.004,414.004,520.004,520.00401,088
07 Nov 20234,455.004,551.004,453.004,489.004,489.00357,102
06 Nov 20234,575.004,596.004,386.004,439.004,439.00645,288
03 Nov 20234,476.004,585.004,435.004,558.004,558.00794,468
02 Nov 20234,356.004,501.004,356.004,441.004,441.001,267,977
01 Nov 20234,408.004,422.004,177.004,317.004,317.00940,339
31 Oct 20234,290.004,401.004,259.004,378.004,378.00478,521
30 Oct 20234,316.004,343.004,258.004,267.004,267.00302,000
27 Oct 20234,238.004,299.004,187.004,278.004,278.00361,877
26 Oct 20234,107.004,221.004,051.004,217.004,217.00911,935
25 Oct 20234,157.004,176.004,093.364,141.004,141.00449,335
24 Oct 20234,132.004,155.004,103.004,150.004,150.00572,159
23 Oct 20234,068.004,126.004,018.004,126.004,126.00555,075
20 Oct 20234,112.004,142.004,038.004,076.004,076.00949,158
19 Oct 20234,168.004,255.004,132.004,135.004,135.00512,455
18 Oct 20234,296.004,311.004,173.004,192.004,192.00801,922
17 Oct 20234,294.004,323.004,243.794,303.004,303.00314,300
16 Oct 20234,343.004,358.004,314.004,320.004,320.00372,022
13 Oct 20234,429.004,433.004,341.004,355.004,355.00461,146
12 Oct 20234,588.004,596.004,406.004,439.004,439.00508,545
11 Oct 20234,626.004,630.004,534.004,544.004,544.00642,740
10 Oct 20234,447.004,627.004,440.004,594.004,594.00743,541
09 Oct 20234,242.004,673.004,232.004,444.004,444.001,160,670
06 Oct 20234,755.004,851.004,696.004,795.004,795.00523,620
05 Oct 20234,775.004,814.004,734.004,734.004,734.00443,080
04 Oct 20234,719.004,796.204,689.004,739.004,739.00336,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...