Shares Magazine
3,047.00p+46.00 (+1.53%)03 Jul 2025, 17:29
Croda International PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 2974.00p | 3001.00p | 2938.00p | 3001.00p | 325,728 |
| Jul 1, 2025 | 2920.00p | 2970.00p | 2881.00p | 2970.00p | 330,015 |
| Jun 30, 2025 | 2889.00p | 3033.00p | 2885.50p | 2924.00p | 757,288 |
| Jun 27, 2025 | 2982.00p | 3035.00p | 2981.00p | 3018.00p | 570,914 |
| Jun 26, 2025 | 3001.00p | 3014.00p | 2961.20p | 2975.00p | 244,872 |
| Jun 25, 2025 | 3046.00p | 3059.00p | 2987.00p | 2993.00p | 285,169 |
| Jun 24, 2025 | 3040.00p | 3081.00p | 3010.00p | 3060.00p | 234,159 |
| Jun 23, 2025 | 2969.00p | 2985.00p | 2938.00p | 2972.00p | 264,438 |
| Jun 20, 2025 | 2999.00p | 3022.00p | 2983.00p | 2993.00p | 767,515 |
| Jun 19, 2025 | 2994.00p | 3047.00p | 2985.00p | 2985.00p | 348,453 |
| Jun 18, 2025 | 3102.00p | 3118.00p | 3039.00p | 3040.00p | 315,310 |
| Jun 17, 2025 | 3063.00p | 3118.00p | 3059.00p | 3097.00p | 1,158,526 |
| Jun 16, 2025 | 3071.00p | 3110.00p | 3055.00p | 3076.00p | 627,461 |
| Jun 13, 2025 | 3073.00p | 3088.00p | 3045.00p | 3071.00p | 190,139 |
| Jun 12, 2025 | 3128.00p | 3135.00p | 3100.00p | 3100.00p | 301,096 |
| Jun 11, 2025 | 3163.00p | 3191.00p | 3141.00p | 3141.00p | 383,941 |
| Jun 10, 2025 | 3097.00p | 3169.37p | 3087.00p | 3152.00p | 304,913 |
| Jun 9, 2025 | 3037.00p | 3086.00p | 3027.00p | 3083.00p | 166,604 |
| Jun 6, 2025 | 3010.00p | 3049.00p | 3005.00p | 3028.00p | 286,985 |
| Jun 5, 2025 | 3021.00p | 3053.00p | 2999.00p | 3018.00p | 299,234 |
| Jun 4, 2025 | 3013.00p | 3047.00p | 3012.00p | 3031.00p | 1,522,654 |
| Jun 3, 2025 | 3052.00p | 3065.00p | 2998.00p | 3011.00p | 278,139 |
| Jun 2, 2025 | 3053.00p | 3082.00p | 2997.00p | 3046.00p | 241,822 |
| May 30, 2025 | 3079.00p | 3115.00p | 3068.00p | 3068.00p | 1,290,047 |
| May 29, 2025 | 3098.00p | 3109.99p | 3061.00p | 3079.00p | 165,497 |
| May 28, 2025 | 3082.00p | 3099.00p | 3063.00p | 3067.00p | 291,619 |
| May 27, 2025 | 3092.00p | 3097.00p | 3067.00p | 3076.00p | 249,726 |
| May 23, 2025 | 3100.00p | 3111.00p | 3005.00p | 3052.00p | 612,432 |
| May 22, 2025 | 3091.00p | 3121.00p | 3061.00p | 3092.00p | 378,810 |
| May 21, 2025 | 3080.00p | 3109.00p | 3039.00p | 3108.00p | 408,246 |
| May 20, 2025 | 3093.00p | 3146.00p | 3068.00p | 3118.00p | 366,449 |
| May 19, 2025 | 3101.00p | 3139.64p | 3070.30p | 3085.00p | 566,377 |
| May 16, 2025 | 3177.00p | 3178.00p | 3111.00p | 3111.00p | 314,450 |
| May 15, 2025 | 3115.00p | 3148.00p | 3082.00p | 3148.00p | 340,032 |
| May 14, 2025 | 3154.00p | 3169.05p | 3070.00p | 3113.00p | 455,672 |
| May 13, 2025 | 3162.00p | 3202.00p | 3139.00p | 3166.00p | 406,496 |
| May 12, 2025 | 3139.00p | 3213.00p | 3133.00p | 3166.00p | 486,873 |
| May 9, 2025 | 3099.00p | 3156.00p | 3096.00p | 3108.00p | 307,539 |
| May 8, 2025 | 3077.00p | 3128.00p | 3039.00p | 3091.00p | 435,400 |
| May 7, 2025 | 3033.00p | 3074.00p | 3025.00p | 3063.00p | 531,056 |
| May 6, 2025 | 3047.00p | 3066.00p | 3009.00p | 3038.00p | 665,514 |
| May 2, 2025 | 3009.00p | 3066.00p | 2976.00p | 3038.00p | 356,813 |
| May 1, 2025 | 2942.00p | 3000.00p | 2920.34p | 3000.00p | 231,873 |
| Apr 30, 2025 | 3011.00p | 3025.00p | 2926.00p | 2951.00p | 947,065 |
| Apr 29, 2025 | 2976.00p | 3018.00p | 2956.00p | 3012.00p | 931,073 |
| Apr 28, 2025 | 2969.00p | 3023.00p | 2961.00p | 2964.00p | 393,281 |
| Apr 25, 2025 | 2968.00p | 3023.00p | 2952.00p | 2970.00p | 444,396 |
| Apr 24, 2025 | 2942.00p | 3034.00p | 2931.00p | 2970.00p | 699,254 |
| Apr 23, 2025 | 2991.00p | 3034.00p | 2881.00p | 2947.00p | 984,915 |
| Apr 22, 2025 | 2718.00p | 2733.00p | 2680.00p | 2724.00p | 261,890 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Genus PLC | 2,155.00 | 7.86 |
| Close Brothers Group PLC | 398.40 | 7.10 |
| Currys PLC | 126.90 | 7.09 |
| Tbc Bank Group PLC | 4,830.00 | 5.34 |
| Bodycote PLC | 615.50 | 4.77 |
| Oxford Nanopore Technologies PLC | 147.70 | 4.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 324.00 | -8.35 |
| Watches Of Switzerland Group PLC | 388.00 | -7.97 |
| Workspace Group PLC | 391.50 | -4.04 |
| Firstgroup PLC | 220.60 | -3.25 |
| Keller Group PLC | 1,404.00 | -2.09 |
| Rio Tinto PLC | 4,296.00 | -1.94 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.