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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	3,024	3,047	3,047	3,084	3,007	338,007
July 02, 2025	2,974	3,001	3,001	3,001	2,938	325,728
July 01, 2025	2,920	2,970	2,970	2,970	2,881	330,015
June 30, 2025	2,889	2,924	2,924	3,033	2,885.5	757,288
June 27, 2025	2,982	3,018	3,018	3,035	2,981	570,914
June 26, 2025	3,001	2,975	2,975	3,014	2,961.2	244,872
June 25, 2025	3,046	2,993	2,993	3,059	2,987	285,169
June 24, 2025	3,040	3,060	3,060	3,081	3,010	234,159
June 23, 2025	2,969	2,972	2,972	2,985	2,938	264,438
June 20, 2025	2,999	2,993	2,993	3,022	2,983	767,515
June 19, 2025	2,994	2,985	2,985	3,047	2,985	348,453
June 18, 2025	3,102	3,040	3,040	3,118	3,039	315,310
June 17, 2025	3,063	3,097	3,097	3,118	3,059	1.16M
June 16, 2025	3,071	3,076	3,076	3,110	3,055	627,461
June 13, 2025	3,073	3,071	3,071	3,088	3,045	190,120
June 12, 2025	3,128	3,100	3,100	3,135	3,100	301,096
June 11, 2025	3,163	3,141	3,141	3,191	3,141	383,941
June 10, 2025	3,097	3,152	3,152	3,169.37	3,087	375,537
June 09, 2025	3,037	3,083	3,083	3,086	3,027	166,604
June 06, 2025	3,010	3,028	3,028	3,049	3,005	286,985
June 05, 2025	3,021	3,018	3,018	3,053	2,999	299,234
June 04, 2025	3,013	3,031	3,031	3,047	3,012	1.52M
June 03, 2025	3,052	3,011	3,011	3,065	2,998	278,139
June 02, 2025	3,053	3,046	3,046	3,082	2,997	241,822
May 30, 2025	3,079	3,068	3,068	3,115	3,068	1.29M
May 29, 2025	3,098	3,079	3,079	3,109.99	3,061	165,497
May 28, 2025	3,082	3,067	3,067	3,099	3,063	291,619
May 27, 2025	3,092	3,076	3,076	3,097	3,067	249,726

Croda International Plc (CRDA.L) LSE