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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,944	3,000	3,000	3,013	2,944	778,693
February 19, 2026	2,972	2,944	2,944	3,008	2,944	327,847
February 18, 2026	2,985	2,971	2,971	2,996.79	2,951	354,921
February 17, 2026	3,014	2,985	2,985	3,036	2,977	653,739
February 16, 2026	3,046	2,997	2,997	3,057	2,980	749,442
February 13, 2026	3,112	3,056	3,056	3,135.84	3,054	1.01M
February 12, 2026	3,199	3,133	3,133	3,199	3,123	1.05M
February 11, 2026	3,205	3,188	3,188	3,224.57	3,171	570,134
February 10, 2026	2,960	3,201	3,201	3,208	2,960	1.09M
February 09, 2026	2,892	2,926	2,926	2,934	2,867.61	409,714
February 06, 2026	2,888	2,884	2,884	2,900	2,833	750,027
February 05, 2026	2,875	2,906	2,906	2,906	2,812	470,254
February 04, 2026	2,716	2,862	2,862	2,870	2,710	984,793
February 03, 2026	2,746	2,713	2,713	2,755	2,677	529,734
February 02, 2026	2,720	2,720	2,720	2,747	2,692	299,512
January 30, 2026	2,718	2,728	2,728	2,746	2,695	443,699
January 29, 2026	2,760	2,720	2,720	2,775	2,664.5	278,795
January 28, 2026	2,747	2,748	2,748	2,778	2,736	347,715
January 27, 2026	2,808	2,779	2,779	2,808	2,756	364,986
January 26, 2026	2,769	2,789	2,789	2,798	2,757.92	471,192
January 23, 2026	2,808	2,764	2,764	2,808.68	2,764	446,774
January 22, 2026	2,808	2,805	2,805	2,850	2,785	527,586
January 21, 2026	2,697	2,772	2,772	2,772	2,675	384,683
January 20, 2026	2,703	2,678	2,678	2,703	2,641	309,166
January 19, 2026	2,732	2,693	2,693	2,744.57	2,668	270,044
January 16, 2026	2,780	2,747	2,747	2,794	2,595	398,674
January 15, 2026	2,743	2,765	2,765	2,782	2,737	765,571
January 14, 2026	2,751	2,758	2,758	2,779	2,720.06	1.18M
January 13, 2026	2,730	2,715	2,715	2,755	2,712	536,183
January 12, 2026	2,705	2,725	2,725	2,752	2,684.5	413,214
January 09, 2026	2,658	2,693	2,693	2,705	2,647.51	629,553
January 08, 2026	2,708	2,655	2,655	2,716.7	2,642	693,353
January 07, 2026	2,750	2,726	2,726	2,773	2,699	457,874
January 06, 2026	2,724	2,757	2,757	2,776	2,660	342,325
January 05, 2026	2,779	2,728	2,728	2,823	2,687	435,410
January 02, 2026	2,726	2,742	2,742	2,757	2,690	896,032
December 31, 2025	2,738	2,695	2,695	2,749	2,695	196,355
December 30, 2025	2,761	2,756	2,756	2,773	2,752	134,722
December 29, 2025	2,735	2,762	2,762	2,780	2,728	183,709
December 24, 2025	2,742	2,748	2,748	2,755.64	2,738	93,353
December 23, 2025	2,770	2,748	2,748	2,793	2,748	499,873
December 22, 2025	2,785	2,775	2,775	2,794	2,741	141,774
December 19, 2025	2,770	2,790	2,790	2,792	2,737	518,379
December 18, 2025	2,766	2,799	2,799	2,804	2,738	479,242
December 17, 2025	2,769	2,768	2,768	2,780.13	2,736.82	495,542
December 16, 2025	2,728	2,762	2,762	2,808.68	2,728	301,446
December 15, 2025	2,732	2,733	2,733	2,767	2,722	399,161
December 12, 2025	2,729	2,724	2,724	2,770.83	2,714	425,843
December 11, 2025	2,679	2,719	2,719	2,726	2,641	1.14M
December 10, 2025	2,665	2,661	2,661	2,697	2,657	1.08M
December 09, 2025	2,719	2,687	2,687	2,735	2,662	885,623
December 08, 2025	2,734	2,732	2,732	2,734	2,664	788,307
December 05, 2025	2,669	2,711	2,711	2,719	2,653	233,173
December 04, 2025	2,678	2,670	2,670	2,700.5	2,651	872,625
December 03, 2025	2,691	2,677	2,677	2,721	2,674	577,900
December 02, 2025	2,717	2,689	2,689	2,750	2,678	708,120
December 01, 2025	2,712	2,728	2,728	2,776	2,686	350,548
November 28, 2025	2,765	2,722	2,722	2,765	2,722	373,031
November 27, 2025	2,748	2,738	2,738	2,761	2,719	356,109
November 26, 2025	2,768	2,747	2,747	2,779	2,728	910,459

Croda International Plc (CRDA.L) LSE