Croda International Plc - CRDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,716	2,650	2,650	2,721	2,650	568,926
September 25, 2025	2,677	2,664	2,664	2,701.93	2,661	370,454
September 24, 2025	2,734	2,699	2,699	2,734	2,686	340,089
September 23, 2025	2,673	2,707	2,707	2,724	2,673	412,095
September 22, 2025	2,712	2,673	2,673	2,712	2,660.45	383,287
September 19, 2025	2,718	2,711	2,711	2,786	2,700	1.78M
September 18, 2025	2,569	2,701	2,701	2,736	2,562	1.49M
September 17, 2025	2,560	2,580	2,580	2,580	2,538	490,463
September 16, 2025	2,520	2,556	2,556	2,566	2,509	523,666
September 15, 2025	2,505	2,517	2,517	2,529	2,498	476,848
September 12, 2025	2,526	2,498	2,498	2,538	2,478	697,040
September 11, 2025	2,513	2,517	2,517	2,538.09	2,502	328,781
September 10, 2025	2,525	2,505	2,505	2,542	2,498.43	294,094
September 09, 2025	2,530	2,529	2,529	2,568	2,517	372,185
September 08, 2025	2,472	2,525	2,525	2,527	2,456	497,516
September 05, 2025	2,453	2,465	2,465	2,506	2,450	716,743
September 04, 2025	2,438	2,439	2,439	2,480	2,437	306,328
September 03, 2025	2,495	2,465	2,465	2,515	2,463	406,808
September 02, 2025	2,493	2,485	2,485	2,513	2,467	370,110
September 01, 2025	2,504	2,495	2,495	2,525	2,489	332,242
August 29, 2025	2,517	2,508	2,508	2,525	2,488	378,189
August 28, 2025	2,496	2,522	2,522	2,532	2,494	539,435
August 27, 2025	2,539	2,539	2,491	2,586	2,535	887,659
August 26, 2025	2,502	2,551	2,551	2,589	2,502	11.84M
August 22, 2025	2,490	2,554	2,554	2,566.72	2,490	699,415
August 21, 2025	2,549	2,512	2,512	2,563	2,487	690,864
August 20, 2025	2,529	2,558	2,558	2,572	2,507	314,216
August 19, 2025	2,486	2,537	2,537	2,544	2,486	496,505
August 18, 2025	2,503	2,493	2,493	2,515	2,466	346,104
August 15, 2025	2,531	2,504	2,504	2,531	2,491	492,187
August 14, 2025	2,487	2,483	2,483	2,491	2,461.66	357,933
August 13, 2025	2,452	2,488	2,488	2,488	2,442	328,463
August 12, 2025	2,474	2,451	2,451	2,495	2,426.77	727,874
August 11, 2025	2,550	2,478	2,478	2,588	2,470	669,968
August 08, 2025	2,570	2,569	2,569	2,578.62	2,514	518,983
August 07, 2025	2,565	2,594	2,594	2,604	2,530	2.03M
August 06, 2025	2,650	2,581	2,581	2,670.61	2,581	653,759
August 05, 2025	2,586	2,647	2,647	2,649	2,583	311,894
August 04, 2025	2,650	2,590	2,590	2,660	2,574.56	612,612
August 01, 2025	2,593	2,627	2,627	2,655	2,579	536,252
July 31, 2025	2,527	2,612	2,612	2,632	2,527	653,409
July 30, 2025	2,618	2,549	2,549	2,660.9	2,545	667,981
July 29, 2025	2,843	2,598	2,598	2,962	2,598	1.2M
July 28, 2025	2,941	2,899	2,899	2,947	2,848	464,013
July 25, 2025	2,883	2,892	2,892	2,896	2,859	891,636
July 24, 2025	2,883	2,877	2,877	2,921	2,862	259,358
July 23, 2025	2,848	2,879	2,879	2,892	2,832	280,223
July 22, 2025	2,847	2,817	2,817	2,855.68	2,791	297,199
July 21, 2025	2,844	2,859	2,859	2,874	2,838	194,345
July 18, 2025	2,899	2,846	2,846	2,902	2,846	278,239
July 17, 2025	2,891	2,877	2,877	2,901.28	2,863.8	262,237
July 16, 2025	2,905	2,854	2,854	2,939	2,848	413,013
July 15, 2025	2,943	2,922	2,922	2,999	2,922	317,068
July 14, 2025	2,958	2,953	2,953	2,988	2,951	201,268
July 11, 2025	3,037	2,978	2,978	3,067	2,954	197,260
July 10, 2025	3,035	3,060	3,060	3,085	3,006.61	283,298
July 09, 2025	3,018	3,006	3,006	3,034	2,975	191,274
July 08, 2025	2,960	3,004	3,004	3,037	2,930	289,708
July 07, 2025	3,001	2,958	2,958	3,015	2,948.72	205,527
July 04, 2025	3,021	3,008	3,008	3,032	2,984	232,925

Croda International Plc (CRDA.L) LSE