Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Croda International Plc logo
CRDA.L
Croda International Plc
13:27:10
3145 £
0.0000 (%0.00)
Previous Close: 3149
Day Low₺3128
Day High₺3154
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRDA.L: Croda International Plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,904.2846
CLOSE 2,902.5178

Low

LOW 2,426.77

High

HIGH 3,427
DATEOPENHIGHLOWCLOSE
01/02/20253,3933,4083,3533,353
01/03/20253,3513,374.583,2753,297
01/06/20253,3003,3333,2683,315
01/07/20253,3103,3603,2783,322
01/08/20253,3243,3443,2453,283
01/09/20253,2753,3543,264.113,325
01/10/20253,2533,3123,1893,201
01/13/20253,2203,2423,1913,191
01/14/20253,2193,2313,0793,117
01/15/20253,1583,2123,1343,179
01/16/20253,1903,2123,1663,204
01/17/20253,2333,3293,2233,307
01/20/20253,2933,3663,2813,341
01/21/20253,3413,3703,3053,357
01/22/20253,3613,3793,2833,297
01/23/20253,3033,3133,2473,256
01/24/20253,2583,3323,2043,240
01/27/20253,2363,3633,2133,307
01/28/20253,2993,3803,2903,368
01/29/20253,3713,4163,3453,369
01/30/20253,3803,4273,3493,383
01/31/20253,3823,3933,3363,344
02/03/20253,2843,2993,2013,224
02/04/20253,2013,2773,1993,213
02/05/20253,1933,2133,1003,110
02/06/20253,1263,151.033,1113,111
02/07/20253,1153,1433,068.983,073
02/10/20253,0843,1133,0743,086
02/11/20253,0803,0933,025.93,050
02/12/20253,1133,2043,1003,131
02/13/20253,1983,2253,1483,200
02/14/20253,2073,260.963,198.463,246
02/17/20253,2213,245.063,1973,200
02/18/20253,1843,2503,1693,220
02/19/20253,2273,228.523,1533,172
02/20/20253,1663,1993,1363,148
02/21/20253,1583,2263,1473,195
02/24/20253,2223,2313,1803,203
02/25/20253,1253,372.63,1253,205
02/26/20253,1953,3133,1933,311
02/27/20253,2903,2993,2253,246
02/28/20253,2133,3363,2043,304
03/03/20253,2843,3163,2433,264
03/04/20253,2403,3183,2163,231
03/05/20253,2283,3343,2263,264
03/06/20253,2863,3263,2763,307
03/07/20253,2883,3243,1823,245
03/10/20253,2703,3083,1723,172
03/11/20253,1573,2123,0623,092
03/12/20253,0633,1873,0633,182
03/13/20253,1633,1633,0713,076
03/14/20253,0863,1363,0663,100
03/17/20253,1133,1403,0783,108
03/18/20253,1093,1383,0883,098
03/19/20253,0873,0923,0173,017
03/20/20253,0243,0503,0153,037
03/21/20252,9973,0072,8842,889
03/24/20252,9232,9442,8802,893
03/25/20252,8842,9202,8732,892
03/26/20252,8882,9672,8422,927
03/27/20252,8972,9482,8712,892
03/28/20252,8812,9922,8802,960
03/31/20252,9252,9362,878.322,923
04/01/20252,9522,9722,9202,927
04/02/20252,8992,9202,8372,892
04/03/20252,8472,8722,8022,809
04/04/20252,7862,8632,7402,754
04/07/20252,6582,7572,5672,623
04/08/20252,6472,7362,6252,685
04/09/20252,5962,6812,5742,642
04/10/20252,7212,7802,6132,623
04/11/20252,5582,6422,5512,632
04/14/20252,6842,7002,6392,669
04/15/20252,6692,6892,6452,664
04/16/20252,6562,697.032,6232,688
04/17/20252,6792,7182,6742,710
04/22/20252,7182,7332,6802,724
04/23/20252,9913,0342,8812,947
04/24/20252,9423,0342,9312,970
04/25/20252,9683,0232,9522,970
04/28/20252,9693,0232,9612,964
04/29/20252,9763,0182,9563,012
04/30/20253,0113,0252,9262,951
05/01/20252,9423,0002,920.343,000
05/02/20253,0093,0662,9763,038
05/06/20253,0473,0663,0093,038
05/07/20253,0333,0743,0253,063
05/08/20253,0773,1283,0393,091
05/09/20253,0993,1563,0963,108
05/12/20253,1393,2133,1333,166
05/13/20253,1623,2023,1393,166
05/14/20253,1543,169.053,0703,113
05/15/20253,1153,1483,0823,148
05/16/20253,1773,1783,1113,111
05/19/20253,1013,139.643,070.33,085
05/20/20253,0933,1463,0683,118
05/21/20253,0803,1093,0393,108
05/22/20253,0913,1213,0613,092
05/23/20253,1003,1113,0053,052
05/27/20253,0923,0973,0673,076
05/28/20253,0823,0993,0633,067
05/29/20253,0983,109.993,0613,079
05/30/20253,0793,1153,0683,068
06/02/20253,0533,0822,9973,046
06/03/20253,0523,0652,9983,011
06/04/20253,0133,0473,0123,031
06/05/20253,0213,0532,9993,018
06/06/20253,0103,0493,0053,028
06/09/20253,0373,0863,0273,083
06/10/20253,0973,169.373,0873,152
06/11/20253,1633,1913,1413,141
06/12/20253,1283,1353,1003,100
06/13/20253,0733,0883,0453,071
06/16/20253,0713,1103,0553,076
06/17/20253,0633,1183,0593,097
06/18/20253,1023,1183,0393,040
06/19/20252,9943,0472,9852,985
06/20/20252,9993,0222,9832,993
06/23/20252,9692,9852,9382,972
06/24/20253,0403,0813,0103,060
06/25/20253,0463,0592,9872,993
06/26/20253,0013,0142,961.22,975
06/27/20252,9823,0352,9813,018
06/30/20252,8893,0332,885.52,924
07/01/20252,9202,9702,8812,970
07/02/20252,9743,0012,9383,001
07/03/20253,0243,0843,0073,047
07/04/20253,0213,0322,9843,008
07/07/20253,0013,0152,948.722,958
07/08/20252,9603,0372,9303,004
07/09/20253,0183,0342,9753,006
07/10/20253,0353,0853,006.613,060
07/11/20253,0373,0672,9542,978
07/14/20252,9582,9882,9512,953
07/15/20252,9432,9992,9222,922
07/16/20252,9052,9392,8482,854
07/17/20252,8912,901.282,863.82,877
07/18/20252,8992,9022,8462,846
07/21/20252,8682,8742,8382,859
07/22/20252,8472,855.682,7912,817
07/23/20252,8482,8922,8322,879
07/24/20252,8832,9212,8622,877
07/25/20252,8832,8962,8592,892
07/28/20252,9412,9472,8482,899
07/29/20252,8432,9622,5982,598
07/30/20252,6182,660.92,5452,549
07/31/20252,5272,6322,5272,612
08/01/20252,5932,6552,5792,627
08/04/20252,6502,6602,574.562,590
08/05/20252,5862,6492,5832,647
08/06/20252,6502,670.612,5812,581
08/07/20252,5652,6042,5302,594
08/08/20252,5702,578.622,5142,569
08/11/20252,5502,5882,4702,478
08/12/20252,4742,4952,426.772,451
08/13/20252,4522,4882,4422,488
08/14/20252,4872,4912,461.662,483
08/15/20252,5312,5312,4912,504
08/18/20252,5032,5152,4662,493
08/19/20252,4862,5442,4862,537
08/20/20252,5292,5722,5072,558
08/21/20252,5492,5632,4872,512
08/22/20252,4902,566.722,4902,554
08/26/20252,5022,5892,5022,551
08/27/20252,5392,5862,5352,539
08/28/20252,4962,5322,4942,522
08/29/20252,5172,5252,4882,508
09/01/20252,5042,5252,4892,495
09/02/20252,4932,5132,4672,485
09/03/20252,4952,5162,4632,465
09/04/20252,4382,4802,4372,439
09/05/20252,4532,5062,4502,465
09/08/20252,4722,5272,4562,525
09/09/20252,5302,5682,5152,529
09/10/20252,5252,5442,498.432,505
09/11/20252,5132,538.092,5022,517
09/12/20252,5262,5382,4782,498
09/15/20252,5052,5292,4972,517
09/16/20252,5202,5662,5092,556
09/17/20252,5602,5802,5382,580
09/18/20252,5692,7362,5612,701
09/19/20252,7182,7862,7002,711
09/22/20252,7122,7142,660.452,673
09/23/20252,6732,7242,6732,707
09/24/20252,7342,7342,6862,699
09/25/20252,6772,701.932,6612,664
09/26/20252,7162,7212,6502,650
09/29/20252,6612,7002,652.592,700
09/30/20252,6882,7102,6482,704
10/01/20252,6922,7862,684.972,769
10/02/20252,7872,8402,7762,838
10/03/20252,8382,8772,8302,871
10/06/20252,8712,8792,8422,842
10/07/20252,8442,9222,8422,872
10/08/20252,8642,8762,8162,823
10/09/20252,8362,8562,7612,761
10/10/20252,7572,7952,7332,737
10/13/20252,7242,7652,7122,738
10/14/20252,7062,7172,6602,662
10/15/20252,6792,7092,6502,670
10/16/20252,7752,8982,6832,898
10/17/20252,8532,8852,7892,874
10/20/20252,8742,8772,8322,871
10/21/20252,8602,8952,8142,880
10/22/20252,8892,9662,8392,943
10/23/20252,9362,9752,9292,960
10/24/20252,9793,0102,9623,010
10/27/20253,0203,0292,9432,943
10/28/20252,9452,9562,9052,945
10/29/20252,9402,9532,859.712,910
10/30/20252,9062,9192,8702,890
10/31/20252,8862,9002,8652,887
11/03/20252,8772,8772,7882,822
11/04/20252,7962,8082,7672,798
11/05/20252,7942,8192,7762,794
11/06/20252,8022,8252,7542,785
11/07/20252,7962,7962,7472,772
11/10/20252,7832,8012,7542,781
11/11/20252,7022,7642,6592,759
11/12/20252,7682,8432,7432,823
11/13/20252,8282,8562,7952,856
11/14/20252,8432,8462,7972,824
11/17/20252,8212,8242,7592,760
11/18/20252,7282,7382,6982,703
11/19/20252,7152,7262,7022,704
11/20/20252,7232,7242,6852,685
11/21/20252,6762,7392,6592,735
11/24/20252,7402,7892,7292,768
11/25/20252,7712,7892,7142,766
11/26/20252,7682,7792,7282,747
11/27/20252,7482,7612,7192,738
11/28/20252,7652,7652,7222,722
12/01/20252,7122,7762,6862,728
12/02/20252,7172,7502,6782,689
12/03/20252,6912,7212,6742,677
12/04/20252,6782,700.52,6512,670
12/05/20252,6692,7192,6532,711
12/08/20252,7342,7342,6642,732
12/09/20252,7192,7362,6622,687
12/10/20252,6652,6992,6572,661
12/11/20252,6792,7262,6412,719
12/12/20252,7292,770.832,7132,724
12/15/20252,7322,7672,7222,733
12/16/20252,7282,808.682,7282,762
12/17/20252,7692,780.132,736.822,768
12/18/20252,7662,8052,7382,799
12/19/20252,7702,7932,7372,790
12/22/20252,7852,7942,7412,775
12/23/20252,7702,7932,7482,748
12/24/20252,7422,7572,7382,748
12/29/20252,7352,7802,7282,762
12/30/20252,7612,7742,7522,756
12/31/20252,7382,7492,6952,695