Croda International (CRDA) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Croda International

Date Open High Low Close* Volume
24/12/2025 2,742.00p 2,757.00p 2,738.00p 2,748.00p 93353
23/12/2025 2,770.00p 2,793.00p 2,748.00p 2,748.00p 499858
22/12/2025 2,785.00p 2,794.00p 2,741.00p 2,775.00p 141757
19/12/2025 2,770.00p 2,793.00p 2,737.00p 2,790.00p 518365
18/12/2025 2,766.00p 2,805.00p 2,738.00p 2,799.00p 479232
17/12/2025 2,769.00p 2,780.13p 2,736.82p 2,768.00p 495535
16/12/2025 2,728.00p 2,808.68p 2,728.00p 2,762.00p 301435
15/12/2025 2,732.00p 2,767.00p 2,722.00p 2,733.00p 386448
12/12/2025 2,729.00p 2,770.83p 2,713.00p 2,724.00p 425832
11/12/2025 2,679.00p 2,726.00p 2,641.00p 2,719.00p 1068965
10/12/2025 2,665.00p 2,699.00p 2,657.00p 2,661.00p 882814
09/12/2025 2,719.00p 2,736.00p 2,662.00p 2,687.00p 885602
08/12/2025 2,734.00p 2,734.00p 2,664.00p 2,732.00p 788280
05/12/2025 2,669.00p 2,719.00p 2,653.00p 2,711.00p 233173
04/12/2025 2,678.00p 2,700.50p 2,651.00p 2,670.00p 872625
03/12/2025 2,691.00p 2,721.00p 2,674.00p 2,677.00p 577879
02/12/2025 2,717.00p 2,750.00p 2,678.00p 2,689.00p 708098
01/12/2025 2,712.00p 2,776.00p 2,686.00p 2,728.00p 350548
28/11/2025 2,765.00p 2,765.00p 2,722.00p 2,722.00p 372498
27/11/2025 2,748.00p 2,761.00p 2,719.00p 2,738.00p 356090
26/11/2025 2,768.00p 2,779.00p 2,728.00p 2,747.00p 910459
25/11/2025 2,771.00p 2,789.00p 2,714.00p 2,766.00p 467237
24/11/2025 2,740.00p 2,789.00p 2,729.00p 2,768.00p 962955
21/11/2025 2,676.00p 2,739.00p 2,659.00p 2,735.00p 386340
20/11/2025 2,723.00p 2,724.00p 2,685.00p 2,685.00p 310372
19/11/2025 2,715.00p 2,726.00p 2,702.00p 2,704.00p 366898
18/11/2025 2,728.00p 2,738.00p 2,698.00p 2,703.00p 565728
17/11/2025 2,821.00p 2,824.00p 2,759.00p 2,760.00p 618818
14/11/2025 2,843.00p 2,846.00p 2,797.00p 2,824.00p 892321
13/11/2025 2,828.00p 2,856.00p 2,795.00p 2,856.00p 693754
12/11/2025 2,768.00p 2,843.00p 2,743.00p 2,823.00p 500689
11/11/2025 2,702.00p 2,764.00p 2,659.00p 2,759.00p 465558
10/11/2025 2,783.00p 2,801.00p 2,754.00p 2,781.00p 1742173
07/11/2025 2,796.00p 2,796.00p 2,747.00p 2,772.00p 423499
06/11/2025 2,802.00p 2,825.00p 2,754.00p 2,785.00p 1320187
05/11/2025 2,794.00p 2,819.00p 2,776.00p 2,794.00p 761035
04/11/2025 2,796.00p 2,808.00p 2,767.00p 2,798.00p 846584
03/11/2025 2,877.00p 2,877.00p 2,788.00p 2,822.00p 1040063
31/10/2025 2,886.00p 2,900.00p 2,865.00p 2,887.00p 732879
30/10/2025 2,906.00p 2,919.00p 2,870.00p 2,890.00p 757812
29/10/2025 2,940.00p 2,953.00p 2,859.71p 2,910.00p 1678604
28/10/2025 2,945.00p 2,956.00p 2,905.00p 2,945.00p 778718
27/10/2025 3,020.00p 3,029.00p 2,943.00p 2,943.00p 1746309
24/10/2025 2,979.00p 3,010.00p 2,962.00p 3,010.00p 632894
23/10/2025 2,936.00p 2,975.00p 2,929.00p 2,960.00p 656468
22/10/2025 2,889.00p 2,966.00p 2,839.00p 2,943.00p 665347
21/10/2025 2,860.00p 2,895.00p 2,814.00p 2,880.00p 424583
20/10/2025 2,874.00p 2,877.00p 2,832.00p 2,871.00p 291679
17/10/2025 2,853.00p 2,885.00p 2,789.00p 2,874.00p 487735
16/10/2025 2,775.00p 2,898.00p 2,683.00p 2,898.00p 1441590
15/10/2025 2,679.00p 2,709.00p 2,650.00p 2,670.00p 363964
14/10/2025 2,706.00p 2,717.00p 2,660.00p 2,662.00p 434988
13/10/2025 2,724.00p 2,765.00p 2,712.00p 2,738.00p 558848
10/10/2025 2,757.00p 2,795.00p 2,733.00p 2,737.00p 498430
09/10/2025 2,836.00p 2,856.00p 2,761.00p 2,761.00p 855326
08/10/2025 2,864.00p 2,876.00p 2,816.00p 2,823.00p 503254
07/10/2025 2,844.00p 2,922.00p 2,842.00p 2,872.00p 536132
06/10/2025 2,871.00p 2,879.00p 2,842.00p 2,842.00p 426966
03/10/2025 2,838.00p 2,877.00p 2,830.00p 2,871.00p 1014737
02/10/2025 2,787.00p 2,840.00p 2,776.00p 2,838.00p 712850
01/10/2025 2,692.00p 2,786.00p 2,684.97p 2,769.00p 828304
30/09/2025 2,688.00p 2,710.00p 2,648.00p 2,704.00p 1010570
29/09/2025 2,661.00p 2,700.00p 2,652.59p 2,700.00p 739626
26/09/2025 2,716.00p 2,721.00p 2,650.00p 2,650.00p 568939
25/09/2025 2,677.00p 2,701.93p 2,661.00p 2,664.00p 370432
24/09/2025 2,734.00p 2,734.00p 2,686.00p 2,699.00p 340071
23/09/2025 2,673.00p 2,724.00p 2,673.00p 2,707.00p 405647
22/09/2025 2,712.00p 2,714.00p 2,660.45p 2,673.00p 383263
19/09/2025 2,718.00p 2,786.00p 2,700.00p 2,711.00p 1777418
18/09/2025 2,569.00p 2,736.00p 2,561.00p 2,701.00p 1494705
17/09/2025 2,560.00p 2,580.00p 2,538.00p 2,580.00p 490451
16/09/2025 2,505.00p 2,517.00p 2,505.00p 2,556.00p 523650
15/09/2025 2,505.00p 2,529.00p 2,497.00p 2,517.00p 476815
12/09/2025 2,526.00p 2,538.00p 2,478.00p 2,498.00p 697011
11/09/2025 2,525.00p 2,525.00p 2,505.00p 2,517.00p 283339
10/09/2025 2,525.00p 2,544.00p 2,498.43p 2,505.00p 293933
09/09/2025 2,530.00p 2,568.00p 2,515.00p 2,529.00p 378855
08/09/2025 2,472.00p 2,524.00p 2,456.00p 2,525.00p 497516
05/09/2025 2,453.00p 2,506.00p 2,450.00p 2,465.00p 716743
04/09/2025 2,438.00p 2,480.00p 2,437.00p 2,439.00p 302106
03/09/2025 2,495.00p 2,516.00p 2,464.70p 2,465.00p 399280
02/09/2025 2,493.00p 2,513.00p 2,467.00p 2,485.00p 370085
01/09/2025 2,504.00p 2,525.00p 2,489.00p 2,495.00p 332209
29/08/2025 2,517.00p 2,525.00p 2,488.00p 2,508.00p 378162
28/08/2025 2,496.00p 2,532.00p 2,494.00p 2,522.00p 539438
27/08/2025 2,539.00p 2,586.00p 2,535.00p 2,539.00p 887643
26/08/2025 2,502.00p 2,589.00p 2,502.00p 2,551.00p 11835746
22/08/2025 2,490.00p 2,566.72p 2,490.00p 2,554.00p 699394
21/08/2025 2,549.00p 2,563.00p 2,487.00p 2,512.00p 690851
20/08/2025 2,529.00p 2,572.00p 2,507.00p 2,558.00p 314193
19/08/2025 2,486.00p 2,544.00p 2,486.00p 2,537.00p 496490
18/08/2025 2,503.00p 2,515.00p 2,466.00p 2,493.00p 353539
15/08/2025 2,531.00p 2,531.00p 2,491.00p 2,504.00p 491971
14/08/2025 2,487.00p 2,491.00p 2,461.66p 2,483.00p 357917
13/08/2025 2,452.00p 2,488.00p 2,442.00p 2,488.00p 328442
12/08/2025 2,474.00p 2,495.00p 2,426.77p 2,451.00p 727851
11/08/2025 2,550.00p 2,588.00p 2,470.00p 2,478.00p 669919
08/08/2025 2,570.00p 2,578.62p 2,514.00p 2,569.00p 518983
07/08/2025 2,565.00p 2,604.00p 2,530.00p 2,594.00p 1711325
06/08/2025 2,650.00p 2,670.61p 2,581.00p 2,581.00p 653740
05/08/2025 2,586.00p 2,649.00p 2,583.00p 2,647.00p 313938
04/08/2025 2,650.00p 2,660.00p 2,574.56p 2,590.00p 612587
01/08/2025 2,593.00p 2,655.00p 2,579.00p 2,627.00p 536209
31/07/2025 2,527.00p 2,632.00p 2,527.00p 2,612.00p 653383
30/07/2025 2,618.00p 2,660.90p 2,545.00p 2,549.00p 667830
29/07/2025 2,843.00p 2,962.00p 2,598.00p 2,598.00p 1202119
28/07/2025 2,941.00p 2,947.00p 2,848.00p 2,899.00p 463972
25/07/2025 2,883.00p 2,896.00p 2,859.00p 2,892.00p 891590
24/07/2025 2,883.00p 2,921.00p 2,862.00p 2,877.00p 259345
23/07/2025 2,848.00p 2,892.00p 2,832.00p 2,879.00p 280210
22/07/2025 2,847.00p 2,855.68p 2,791.00p 2,817.00p 297184
21/07/2025 2,844.00p 2,874.00p 2,838.00p 2,859.00p 194316
18/07/2025 2,899.00p 2,902.00p 2,846.00p 2,846.00p 278221
17/07/2025 2,891.00p 2,901.28p 2,863.80p 2,877.00p 262214
16/07/2025 2,905.00p 2,939.00p 2,848.00p 2,854.00p 398725
15/07/2025 2,943.00p 2,999.00p 2,922.00p 2,922.00p 317055
14/07/2025 2,958.00p 2,988.00p 2,951.00p 2,953.00p 165523
11/07/2025 3,037.00p 3,067.00p 2,954.00p 2,978.00p 197260
10/07/2025 3,035.00p 3,085.00p 3,006.61p 3,060.00p 283282
09/07/2025 3,018.00p 3,034.00p 2,975.00p 3,006.00p 191258
08/07/2025 2,960.00p 3,037.00p 2,930.00p 3,004.00p 289685
07/07/2025 3,001.00p 3,015.00p 2,948.72p 2,958.00p 205377
04/07/2025 3,021.00p 3,032.00p 2,984.00p 3,008.00p 232925
03/07/2025 3,024.00p 3,084.00p 3,007.00p 3,047.00p 337773
02/07/2025 2,974.00p 3,001.00p 2,938.00p 3,001.00p 325712
01/07/2025 2,920.00p 2,970.00p 2,881.00p 2,970.00p 329986
30/06/2025 2,889.00p 3,033.00p 2,885.50p 2,924.00p 757262
27/06/2025 2,982.00p 3,035.00p 2,981.00p 3,018.00p 570895
26/06/2025 3,001.00p 3,014.00p 2,961.20p 2,975.00p 244861
25/06/2025 3,046.00p 3,059.00p 2,987.00p 2,993.00p 285153
24/06/2025 3,040.00p 3,081.00p 3,010.00p 3,060.00p 234145
23/06/2025 2,969.00p 2,985.00p 2,938.00p 2,972.00p 264417
20/06/2025 2,999.00p 3,022.00p 2,983.00p 2,993.00p 767498
19/06/2025 2,994.00p 3,047.00p 2,985.00p 2,985.00p 348441
18/06/2025 3,102.00p 3,118.00p 3,039.00p 3,040.00p 315298
17/06/2025 3,063.00p 3,118.00p 3,059.00p 3,097.00p 1158516
16/06/2025 3,071.00p 3,110.00p 3,055.00p 3,076.00p 627439
13/06/2025 3,073.00p 3,088.00p 3,045.00p 3,071.00p 190120
12/06/2025 3,128.00p 3,135.00p 3,100.00p 3,100.00p 301085
11/06/2025 3,163.00p 3,191.00p 3,141.00p 3,141.00p 383689
10/06/2025 3,097.00p 3,169.37p 3,087.00p 3,152.00p 304807
09/06/2025 3,037.00p 3,086.00p 3,027.00p 3,083.00p 166580
06/06/2025 3,010.00p 3,049.00p 3,005.00p 3,028.00p 286970
05/06/2025 3,021.00p 3,053.00p 2,999.00p 3,018.00p 264071
04/06/2025 3,013.00p 3,047.00p 3,012.00p 3,031.00p 1497637
03/06/2025 3,052.00p 3,065.00p 2,998.00p 3,011.00p 278108
02/06/2025 3,053.00p 3,082.00p 2,997.00p 3,046.00p 241796
30/05/2025 3,079.00p 3,115.00p 3,068.00p 3,068.00p 1287690
29/05/2025 3,098.00p 3,109.99p 3,061.00p 3,079.00p 165482
28/05/2025 3,082.00p 3,099.00p 3,063.00p 3,067.00p 291585
27/05/2025 3,092.00p 3,097.00p 3,067.00p 3,076.00p 249698
23/05/2025 3,100.00p 3,111.00p 3,005.00p 3,052.00p 612413
22/05/2025 3,091.00p 3,121.00p 3,061.00p 3,092.00p 278126
21/05/2025 3,080.00p 3,109.00p 3,039.00p 3,108.00p 408230
20/05/2025 3,093.00p 3,146.00p 3,068.00p 3,118.00p 366430
19/05/2025 3,101.00p 3,139.64p 3,070.30p 3,085.00p 566351
16/05/2025 3,177.00p 3,178.00p 3,111.00p 3,111.00p 314431
15/05/2025 3,115.00p 3,148.00p 3,082.00p 3,148.00p 338766
14/05/2025 3,154.00p 3,169.05p 3,070.00p 3,113.00p 455660
13/05/2025 3,162.00p 3,202.00p 3,139.00p 3,166.00p 406475
12/05/2025 3,139.00p 3,213.00p 3,133.00p 3,166.00p 486846
09/05/2025 3,099.00p 3,156.00p 3,096.00p 3,108.00p 307517
08/05/2025 3,077.00p 3,128.00p 3,039.00p 3,091.00p 435384
07/05/2025 3,033.00p 3,074.00p 3,025.00p 3,063.00p 531036
06/05/2025 3,047.00p 3,066.00p 3,009.00p 3,038.00p 665474
02/05/2025 3,009.00p 3,066.00p 2,976.00p 3,038.00p 356792
01/05/2025 2,942.00p 3,000.00p 2,920.34p 3,000.00p 231824
30/04/2025 3,011.00p 3,025.00p 2,926.00p 2,951.00p 946500
29/04/2025 2,976.00p 3,018.00p 2,956.00p 3,012.00p 866344
28/04/2025 2,969.00p 3,023.00p 2,961.00p 2,964.00p 323309
25/04/2025 2,968.00p 3,023.00p 2,952.00p 2,970.00p 444381
24/04/2025 2,942.00p 3,034.00p 2,931.00p 2,970.00p 699242
23/04/2025 2,991.00p 3,034.00p 2,881.00p 2,947.00p 984653
22/04/2025 2,718.00p 2,733.00p 2,680.00p 2,724.00p 261866
17/04/2025 2,679.00p 2,718.00p 2,674.00p 2,710.00p 193245
16/04/2025 2,656.00p 2,697.03p 2,623.00p 2,688.00p 314679
15/04/2025 2,669.00p 2,689.00p 2,645.00p 2,664.00p 265387
14/04/2025 2,684.00p 2,700.00p 2,639.00p 2,669.00p 302929
11/04/2025 2,558.00p 2,642.00p 2,551.00p 2,632.00p 667629
10/04/2025 2,721.00p 2,780.00p 2,613.00p 2,623.00p 532544
09/04/2025 2,596.00p 2,681.00p 2,574.00p 2,642.00p 499603
08/04/2025 2,647.00p 2,736.00p 2,625.00p 2,685.00p 533351
07/04/2025 2,658.00p 2,757.00p 2,567.00p 2,623.00p 812456
04/04/2025 2,786.00p 2,863.00p 2,740.00p 2,754.00p 532534
03/04/2025 2,847.00p 2,872.00p 2,802.00p 2,809.00p 443400
02/04/2025 2,899.00p 2,920.00p 2,837.00p 2,892.00p 464956
01/04/2025 2,952.00p 2,972.00p 2,920.00p 2,927.00p 439982
31/03/2025 2,925.00p 2,936.00p 2,878.32p 2,923.00p 548209
28/03/2025 2,881.00p 2,992.00p 2,880.00p 2,960.00p 398203
27/03/2025 2,897.00p 2,948.00p 2,871.00p 2,892.00p 381472
26/03/2025 2,888.00p 2,967.00p 2,842.00p 2,927.00p 1139002
25/03/2025 2,884.00p 2,920.00p 2,873.00p 2,892.00p 291845
24/03/2025 2,923.00p 2,944.00p 2,880.00p 2,893.00p 332649
21/03/2025 2,997.00p 3,007.00p 2,884.00p 2,889.00p 747303
20/03/2025 3,024.00p 3,050.00p 3,015.00p 3,037.00p 477942
19/03/2025 3,087.00p 3,092.00p 3,017.00p 3,017.00p 303743
18/03/2025 3,109.00p 3,138.00p 3,088.00p 3,098.00p 232366
17/03/2025 3,113.00p 3,140.00p 3,078.00p 3,108.00p 273934
14/03/2025 3,086.00p 3,136.00p 3,066.00p 3,100.00p 478294
13/03/2025 3,163.00p 3,163.00p 3,071.00p 3,076.00p 655425

*Close Price adjusted for both dividends and splits