3,047.00p+46.00 (+1.53%)03 Jul 2025, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Croda International PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 20252974.00p3001.00p2938.00p3001.00p325,728
Jul 1, 20252920.00p2970.00p2881.00p2970.00p330,015
Jun 30, 20252889.00p3033.00p2885.50p2924.00p757,288
Jun 27, 20252982.00p3035.00p2981.00p3018.00p570,914
Jun 26, 20253001.00p3014.00p2961.20p2975.00p244,872
Jun 25, 20253046.00p3059.00p2987.00p2993.00p285,169
Jun 24, 20253040.00p3081.00p3010.00p3060.00p234,159
Jun 23, 20252969.00p2985.00p2938.00p2972.00p264,438
Jun 20, 20252999.00p3022.00p2983.00p2993.00p767,515
Jun 19, 20252994.00p3047.00p2985.00p2985.00p348,453
Jun 18, 20253102.00p3118.00p3039.00p3040.00p315,310
Jun 17, 20253063.00p3118.00p3059.00p3097.00p1,158,526
Jun 16, 20253071.00p3110.00p3055.00p3076.00p627,461
Jun 13, 20253073.00p3088.00p3045.00p3071.00p190,139
Jun 12, 20253128.00p3135.00p3100.00p3100.00p301,096
Jun 11, 20253163.00p3191.00p3141.00p3141.00p383,941
Jun 10, 20253097.00p3169.37p3087.00p3152.00p304,913
Jun 9, 20253037.00p3086.00p3027.00p3083.00p166,604
Jun 6, 20253010.00p3049.00p3005.00p3028.00p286,985
Jun 5, 20253021.00p3053.00p2999.00p3018.00p299,234
Jun 4, 20253013.00p3047.00p3012.00p3031.00p1,522,654
Jun 3, 20253052.00p3065.00p2998.00p3011.00p278,139
Jun 2, 20253053.00p3082.00p2997.00p3046.00p241,822
May 30, 20253079.00p3115.00p3068.00p3068.00p1,290,047
May 29, 20253098.00p3109.99p3061.00p3079.00p165,497
May 28, 20253082.00p3099.00p3063.00p3067.00p291,619
May 27, 20253092.00p3097.00p3067.00p3076.00p249,726
May 23, 20253100.00p3111.00p3005.00p3052.00p612,432
May 22, 20253091.00p3121.00p3061.00p3092.00p378,810
May 21, 20253080.00p3109.00p3039.00p3108.00p408,246
May 20, 20253093.00p3146.00p3068.00p3118.00p366,449
May 19, 20253101.00p3139.64p3070.30p3085.00p566,377
May 16, 20253177.00p3178.00p3111.00p3111.00p314,450
May 15, 20253115.00p3148.00p3082.00p3148.00p340,032
May 14, 20253154.00p3169.05p3070.00p3113.00p455,672
May 13, 20253162.00p3202.00p3139.00p3166.00p406,496
May 12, 20253139.00p3213.00p3133.00p3166.00p486,873
May 9, 20253099.00p3156.00p3096.00p3108.00p307,539
May 8, 20253077.00p3128.00p3039.00p3091.00p435,400
May 7, 20253033.00p3074.00p3025.00p3063.00p531,056
May 6, 20253047.00p3066.00p3009.00p3038.00p665,514
May 2, 20253009.00p3066.00p2976.00p3038.00p356,813
May 1, 20252942.00p3000.00p2920.34p3000.00p231,873
Apr 30, 20253011.00p3025.00p2926.00p2951.00p947,065
Apr 29, 20252976.00p3018.00p2956.00p3012.00p931,073
Apr 28, 20252969.00p3023.00p2961.00p2964.00p393,281
Apr 25, 20252968.00p3023.00p2952.00p2970.00p444,396
Apr 24, 20252942.00p3034.00p2931.00p2970.00p699,254
Apr 23, 20252991.00p3034.00p2881.00p2947.00p984,915
Apr 22, 20252718.00p2733.00p2680.00p2724.00p261,890
Showing 1 to 50 of 252
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00