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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,771	2,766	2,766	2,783	2,714	467,252
November 24, 2025	2,740	2,768	2,768	2,789	2,733	962,975
November 21, 2025	2,676	2,735	2,735	2,739	2,659	386,340
November 20, 2025	2,723	2,685	2,685	2,723	2,685	310,384
November 19, 2025	2,715	2,704	2,704	2,726	2,702	366,342
November 18, 2025	2,728	2,703	2,703	2,738	2,698	565,728
November 17, 2025	2,821	2,760	2,760	2,824	2,759	618,833
November 14, 2025	2,843	2,824	2,824	2,846	2,798	892,345
November 13, 2025	2,828	2,856	2,856	2,856	2,795	693,773
November 12, 2025	2,768	2,823	2,823	2,843	2,743	500,706
November 11, 2025	2,702	2,759	2,759	2,763	2,659	465,574
November 10, 2025	2,783	2,781	2,781	2,797	2,754	1.74M
November 07, 2025	2,796	2,772	2,772	2,796	2,747	423,387
November 06, 2025	2,802	2,785	2,785	2,825	2,754	1.34M
November 05, 2025	2,794	2,794	2,794	2,819	2,776	761,054
November 04, 2025	2,796	2,798	2,798	2,808	2,767	846,604
November 03, 2025	2,877	2,822	2,822	2,877	2,788	1.04M
October 31, 2025	2,886	2,887	2,887	2,900	2,865	732,901
October 30, 2025	2,906	2,890	2,890	2,919	2,870	757,812
October 29, 2025	2,940	2,910	2,910	2,953	2,859.71	1.68M
October 28, 2025	2,945	2,945	2,945	2,956	2,905	778,739
October 27, 2025	3,020	2,943	2,943	3,029	2,943	1.75M
October 24, 2025	2,979	3,010	3,010	3,010	2,963	632,894
October 23, 2025	2,936	2,960	2,960	2,975	2,929	985,466
October 22, 2025	2,889	2,943	2,943	2,966	2,839	665,370
October 21, 2025	2,860	2,880	2,880	2,895	2,814	615,166
October 20, 2025	2,874	2,871	2,871	2,877	2,832	311,407

Croda International Plc (CRDA.L) LSE