Croda International PLC (CRDA.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 3283.00 | 3340.00 | 3265.00 | 3265.00 | -0.49% | 272,591 |
| 2026-08-06 | 3292.00 | 3320.00 | 3279.00 | 3281.00 | -0.24% | 355,912 |
| 2026-08-05 | 3347.00 | 3352.00 | 3261.00 | 3289.00 | -0.99% | 638,390 |
| 2026-08-04 | 3233.00 | 3349.00 | 3217.00 | 3322.00 | +2.47% | 371,870 |
| 2026-08-03 | 3244.00 | 3293.00 | 3195.00 | 3242.00 | +1.15% | 393,512 |
| 2026-07-31 | 3284.00 | 3338.00 | 3205.00 | 3205.00 | -2.02% | 517,540 |
| 2026-07-30 | 3205.00 | 3317.00 | 3181.00 | 3271.00 | +1.58% | 359,224 |
| 2026-07-29 | 3193.00 | 3222.00 | 3138.25 | 3220.00 | +1.90% | 522,001 |
| 2026-07-28 | 2983.00 | 3160.00 | 2868.00 | 3160.00 | +8.03% | 1,014,835 |
| 2026-07-27 | 2990.00 | 2990.00 | 2919.00 | 2925.00 | -0.24% | 354,953 |
| 2026-07-24 | 2850.00 | 2934.00 | 2847.00 | 2932.00 | +2.55% | 247,383 |
| 2026-07-23 | 2935.00 | 2936.00 | 2850.00 | 2859.00 | -3.38% | 242,710 |
| 2026-07-22 | 2910.00 | 2979.00 | 2886.00 | 2959.00 | +1.93% | 189,815 |
| 2026-07-21 | 2906.00 | 2916.00 | 2872.00 | 2903.00 | -0.45% | 242,660 |
| 2026-07-20 | 2948.00 | 2949.00 | 2905.00 | 2916.00 | -0.41% | 210,905 |
| 2026-07-17 | 2938.00 | 2953.00 | 2887.00 | 2928.00 | -0.03% | 260,579 |
| 2026-07-16 | 2886.00 | 2940.00 | 2859.00 | 2929.00 | +1.00% | 242,820 |
| 2026-07-15 | 2860.00 | 2905.18 | 2842.00 | 2900.00 | +0.21% | 584,936 |
| 2026-07-14 | 2919.00 | 2944.00 | 2894.00 | 2894.00 | -1.09% | 339,732 |
| 2026-07-13 | 2876.00 | 2927.00 | 2874.00 | 2926.00 | +1.00% | 365,024 |
| 2026-07-10 | 2879.00 | 2902.00 | 2841.00 | 2897.00 | +1.58% | 329,604 |
| 2026-07-09 | 2918.00 | 2926.00 | 2832.00 | 2852.00 | -1.55% | 494,671 |
| 2026-07-08 | 2950.00 | 2956.40 | 2881.00 | 2897.00 | -2.72% | 327,942 |
| 2026-07-07 | 2970.00 | 3066.00 | 2970.00 | 2978.00 | -0.20% | 240,787 |
| 2026-07-06 | 3044.00 | 3066.00 | 2981.00 | 2984.00 | -2.00% | 265,154 |
| 2026-07-03 | 3014.00 | 3045.00 | 2984.00 | 3045.00 | +1.03% | 131,094 |
| 2026-07-02 | 2997.00 | 3031.00 | 2975.00 | 3014.00 | +0.37% | 245,763 |
| 2026-07-01 | 3010.00 | 3032.00 | 2929.00 | 3003.00 | -0.69% | 288,681 |
| 2026-06-30 | 2990.00 | 3055.00 | 2978.00 | 3024.00 | +1.54% | 409,295 |
| 2026-06-29 | 2974.00 | 3031.00 | 2974.00 | 2978.00 | -1.39% | 284,641 |
| 2026-06-26 | 3166.00 | 3177.00 | 2994.00 | 3020.00 | -4.88% | 516,942 |
| 2026-06-25 | 3142.00 | 3234.00 | 3142.00 | 3175.00 | -0.13% | 308,727 |
| 2026-06-24 | 3074.00 | 3207.00 | 3072.00 | 3179.00 | +3.08% | 301,744 |
| 2026-06-23 | 3083.00 | 3115.00 | 3059.00 | 3084.00 | -0.90% | 272,930 |
| 2026-06-22 | 3129.00 | 3178.00 | 3082.00 | 3112.00 | -0.19% | 190,321 |
| 2026-06-19 | 3150.00 | 3155.00 | 3118.00 | 3118.00 | -0.98% | 1,027,016 |
| 2026-06-18 | 3100.00 | 3149.00 | 3069.00 | 3149.00 | +1.61% | 324,876 |
| 2026-06-17 | 3111.00 | 3111.00 | 3064.00 | 3099.00 | +0.81% | 291,253 |
| 2026-06-16 | 3041.00 | 3079.00 | 3030.00 | 3074.00 | +1.32% | 224,226 |
| 2026-06-15 | 3105.00 | 3138.00 | 3025.00 | 3034.00 | -0.59% | 321,725 |
| 2026-06-12 | 3080.00 | 3115.59 | 3052.00 | 3052.00 | +0.69% | 690,068 |
| 2026-06-11 | 3050.00 | 3069.00 | 3021.00 | 3031.00 | -0.23% | 209,437 |
| 2026-06-10 | 2979.00 | 3047.00 | 2948.00 | 3038.00 | +2.08% | 308,578 |
| 2026-06-09 | 2871.00 | 3005.00 | 2855.00 | 2976.00 | +3.95% | 517,400 |
| 2026-06-08 | 2877.00 | 2897.33 | 2840.00 | 2863.00 | -1.31% | 278,001 |
| 2026-06-05 | 2942.00 | 2966.00 | 2901.00 | 2901.00 | -1.26% | 208,862 |
| 2026-06-04 | 2918.00 | 2954.00 | 2903.00 | 2938.00 | -0.37% | 224,462 |
| 2026-06-03 | 3000.00 | 3016.00 | 2931.00 | 2949.00 | -2.58% | 288,124 |
| 2026-06-02 | 3028.00 | 3051.00 | 3003.00 | 3027.00 | +1.24% | 248,645 |
| 2026-06-01 | 3040.00 | 3056.55 | 2987.00 | 2990.00 | -1.68% | 251,094 |
| 2026-05-29 | 3064.00 | 3068.00 | 3034.00 | 3041.00 | -0.07% | 976,408 |
| 2026-05-28 | 3014.00 | 3051.00 | 3000.00 | 3043.00 | +0.69% | 297,269 |
| 2026-05-27 | 2990.00 | 3061.00 | 2975.00 | 3022.00 | +1.17% | 371,113 |
| 2026-05-26 | 3021.00 | 3039.72 | 2984.00 | 2987.00 | -0.13% | 427,554 |
| 2026-05-22 | 2885.00 | 3034.00 | 2878.00 | 2991.00 | +4.29% | 677,823 |
| 2026-05-21 | 2813.00 | 2868.00 | 2805.00 | 2868.00 | +1.45% | 362,080 |
| 2026-05-20 | 2796.00 | 2841.00 | 2758.00 | 2827.00 | +1.98% | 304,311 |
| 2026-05-19 | 2774.00 | 2809.00 | 2757.00 | 2772.00 | -0.22% | 229,982 |
| 2026-05-18 | 2700.00 | 2795.00 | 2700.00 | 2778.00 | +0.76% | 173,406 |
| 2026-05-15 | 2750.00 | 2767.00 | 2718.00 | 2757.00 | -0.33% | 467,197 |
| 2026-05-14 | 2770.00 | 2851.00 | 2750.00 | 2766.00 | +0.00% | 334,899 |
| 2026-05-13 | 2798.00 | 2821.00 | 2766.00 | 2766.00 | -0.86% | 517,831 |
| 2026-05-12 | 2789.00 | 2809.00 | 2771.00 | 2790.00 | -1.13% | 254,589 |
| 2026-05-11 | 2833.00 | 2871.00 | 2814.00 | 2822.00 | -0.81% | 204,706 |
| 2026-05-08 | 2799.00 | 2845.00 | 2780.00 | 2845.00 | +1.21% | 261,820 |
| 2026-05-07 | 2875.00 | 2889.00 | 2786.15 | 2811.00 | -1.78% | 503,343 |
| 2026-05-06 | 2863.00 | 2922.00 | 2843.00 | 2862.00 | +1.74% | 574,514 |
| 2026-05-05 | 2817.00 | 2852.00 | 2787.00 | 2813.00 | -0.74% | 439,544 |
| 2026-05-01 | 2815.00 | 2849.00 | 2811.00 | 2834.00 | -0.53% | 260,392 |
| 2026-04-30 | 2826.00 | 2871.00 | 2803.00 | 2849.00 | +0.00% | 276,794 |
| 2026-04-29 | 2837.00 | 2885.07 | 2830.00 | 2849.00 | +0.42% | 217,328 |
| 2026-04-28 | 2898.00 | 2903.60 | 2837.00 | 2837.00 | -2.34% | 486,536 |
| 2026-04-27 | 2917.00 | 2929.00 | 2886.00 | 2905.00 | -0.27% | 192,084 |
| 2026-04-24 | 2928.00 | 2971.00 | 2912.00 | 2913.00 | -2.02% | 222,808 |
| 2026-04-23 | 3045.00 | 3045.00 | 2972.00 | 2973.00 | -0.93% | 407,283 |
| 2026-04-22 | 2994.00 | 3053.00 | 2966.00 | 3001.00 | +0.10% | 832,381 |
| 2026-04-21 | 3046.00 | 3048.00 | 2958.00 | 2998.00 | -1.22% | 295,567 |
| 2026-04-20 | 3030.00 | 3048.00 | 3020.00 | 3035.00 | -0.52% | 597,742 |
| 2026-04-17 | 2994.00 | 3057.00 | 2973.00 | 3051.00 | +2.42% | 397,556 |
| 2026-04-16 | 2924.00 | 2996.51 | 2900.00 | 2979.00 | +1.67% | 159,041 |
| 2026-04-15 | 2939.00 | 2955.00 | 2912.00 | 2930.00 | -0.54% | 329,645 |
| 2026-04-14 | 2951.00 | 2985.00 | 2924.00 | 2946.00 | +0.41% | 328,525 |
| 2026-04-13 | 2944.00 | 2955.00 | 2924.00 | 2934.00 | -1.11% | 196,172 |
| 2026-04-10 | 2900.00 | 2982.00 | 2900.00 | 2967.00 | +2.06% | 333,792 |
| 2026-04-09 | 2933.00 | 2953.00 | 2892.00 | 2907.00 | -3.10% | 246,305 |
| 2026-04-08 | 3303.00 | 3303.00 | 2981.00 | 3000.00 | +3.81% | 579,217 |
| 2026-04-07 | 2872.00 | 2929.00 | 2865.22 | 2890.00 | +0.45% | 336,127 |
| 2026-04-02 | 2854.00 | 2892.00 | 2835.00 | 2877.00 | -0.42% | 314,312 |
| 2026-04-01 | 2841.00 | 2889.00 | 2816.00 | 2889.00 | +2.63% | 673,133 |
| 2026-03-31 | 2871.00 | 2885.00 | 2815.00 | 2815.00 | -1.85% | 586,396 |
| 2026-03-30 | 2820.00 | 2888.00 | 2815.00 | 2868.00 | +1.16% | 404,502 |
| 2026-03-27 | 2839.00 | 2862.00 | 2819.00 | 2835.00 | +0.21% | 727,933 |
| 2026-03-26 | 2812.00 | 2861.69 | 2806.00 | 2829.00 | -0.14% | 509,861 |
| 2026-03-25 | 2806.00 | 2892.00 | 2806.00 | 2833.00 | +3.28% | 440,627 |
| 2026-03-24 | 2715.00 | 2756.00 | 2673.00 | 2743.00 | +1.71% | 372,486 |
| 2026-03-23 | 2602.00 | 2784.00 | 2570.00 | 2697.00 | +5.60% | 1,069,801 |
| 2026-03-20 | 2537.00 | 2572.00 | 2522.00 | 2554.00 | +1.43% | 1,506,340 |
| 2026-03-19 | 2570.00 | 2582.16 | 2488.00 | 2518.00 | -3.93% | 511,534 |
| 2026-03-18 | 2669.00 | 2676.00 | 2605.00 | 2621.00 | -1.17% | 394,950 |
| 2026-03-17 | 2649.00 | 2660.00 | 2586.00 | 2652.00 | +1.07% | 723,022 |
| 2026-03-16 | 2673.00 | 2689.00 | 2611.00 | 2624.00 | -1.94% | 391,785 |
| 2026-03-13 | 2750.00 | 2767.00 | 2676.00 | 2676.00 | -3.78% | 483,742 |
| 2026-03-12 | 2721.00 | 2781.00 | 2710.00 | 2781.00 | +1.42% | 355,956 |
| 2026-03-11 | 2770.00 | 2785.00 | 2723.00 | 2742.00 | -1.37% | 491,691 |
| 2026-03-10 | 2768.00 | 2811.00 | 2761.00 | 2780.00 | +2.28% | 451,130 |
| 2026-03-09 | 2680.00 | 2742.00 | 2626.00 | 2718.00 | -1.77% | 658,035 |
| 2026-03-06 | 2846.00 | 2847.00 | 2767.00 | 2767.00 | -2.54% | 464,238 |
| 2026-03-05 | 2851.00 | 2890.82 | 2816.00 | 2839.00 | -0.28% | 403,020 |
| 2026-03-04 | 2880.00 | 2949.00 | 2839.00 | 2847.00 | -0.87% | 506,901 |
| 2026-03-03 | 2965.00 | 3006.00 | 2811.00 | 2872.00 | -3.79% | 838,549 |
| 2026-03-02 | 3031.00 | 3049.00 | 2891.00 | 2985.00 | -3.52% | 772,780 |
| 2026-02-27 | 3147.00 | 3168.00 | 3075.00 | 3094.00 | -1.40% | 978,546 |
| 2026-02-26 | 3116.00 | 3198.00 | 3103.66 | 3138.00 | +0.80% | 753,398 |
| 2026-02-25 | 3149.00 | 3176.00 | 3092.07 | 3113.00 | -3.08% | 1,356,968 |
| 2026-02-24 | 3100.00 | 3312.00 | 3044.00 | 3212.00 | +7.60% | 1,003,639 |
| 2026-02-23 | 2983.00 | 3002.00 | 2963.00 | 2985.00 | -0.50% | 405,553 |
| 2026-02-20 | 2944.00 | 3013.00 | 2944.00 | 3000.00 | +1.90% | 778,693 |
| 2026-02-19 | 2972.00 | 3008.00 | 2944.00 | 2944.00 | -0.91% | 327,830 |
| 2026-02-18 | 2985.00 | 2996.78 | 2951.00 | 2971.00 | -0.47% | 354,567 |
| 2026-02-17 | 3014.00 | 3036.00 | 2977.00 | 2985.00 | -0.40% | 653,722 |
| 2026-02-16 | 3046.00 | 3057.00 | 2980.00 | 2997.00 | -1.93% | 749,420 |
| 2026-02-13 | 3112.00 | 3135.84 | 3054.00 | 3056.00 | -2.46% | 1,008,151 |
| 2026-02-12 | 3199.00 | 3199.00 | 3123.00 | 3133.00 | -1.73% | 1,054,312 |
| 2026-02-11 | 3205.00 | 3224.57 | 3171.00 | 3188.00 | -0.41% | 570,112 |
| 2026-02-10 | 2960.00 | 3208.00 | 2960.00 | 3201.00 | +9.40% | 1,094,835 |
| 2026-02-09 | 2892.00 | 2934.00 | 2866.00 | 2926.00 | +1.46% | 409,686 |
| 2026-02-06 | 2888.00 | 2900.00 | 2833.00 | 2884.00 | -0.76% | 750,012 |
| 2026-02-05 | 2875.00 | 2906.00 | 2812.00 | 2906.00 | +1.54% | 470,254 |
| 2026-02-04 | 2716.00 | 2870.00 | 2707.00 | 2862.00 | +5.49% | 984,775 |
| 2026-02-03 | 2746.00 | 2755.00 | 2677.00 | 2713.00 | -0.26% | 529,708 |
| 2026-02-02 | 2720.00 | 2747.00 | 2692.00 | 2720.00 | -0.29% | 299,459 |
| 2026-01-30 | 2718.00 | 2746.00 | 2695.00 | 2728.00 | +0.29% | 443,664 |
| 2026-01-29 | 2760.00 | 2775.00 | 2663.00 | 2720.00 | -1.02% | 278,795 |
| 2026-01-28 | 2747.00 | 2781.00 | 2736.00 | 2748.00 | -1.12% | 347,691 |
| 2026-01-27 | 2808.00 | 2808.00 | 2755.00 | 2779.00 | -0.36% | 364,973 |
| 2026-01-26 | 2769.00 | 2798.00 | 2757.00 | 2789.00 | +0.90% | 471,192 |
| 2026-01-23 | 2808.00 | 2808.68 | 2764.00 | 2764.00 | -1.46% | 446,754 |
| 2026-01-22 | 2808.00 | 2850.00 | 2785.00 | 2805.00 | +1.19% | 527,572 |
| 2026-01-21 | 2697.00 | 2772.00 | 2675.00 | 2772.00 | +3.51% | 384,658 |
| 2026-01-20 | 2703.00 | 2703.00 | 2641.00 | 2678.00 | -0.56% | 309,141 |
| 2026-01-19 | 2732.00 | 2744.57 | 2668.00 | 2693.00 | -1.97% | 270,009 |
| 2026-01-16 | 2780.00 | 2794.00 | 2720.00 | 2747.00 | -0.65% | 398,674 |
| 2026-01-15 | 2743.00 | 2783.00 | 2737.00 | 2765.00 | +0.25% | 765,570 |
| 2026-01-14 | 2751.00 | 2780.00 | 2720.06 | 2758.00 | +1.58% | 1,393,932 |
| 2026-01-13 | 2730.00 | 2755.00 | 2712.00 | 2715.00 | -0.37% | 536,183 |
| 2026-01-12 | 2705.00 | 2752.00 | 2684.50 | 2725.00 | +1.19% | 413,152 |
| 2026-01-09 | 2658.00 | 2705.00 | 2647.51 | 2693.00 | +1.43% | 629,527 |
| 2026-01-08 | 2708.00 | 2716.70 | 2642.00 | 2655.00 | -2.60% | 693,353 |
| 2026-01-07 | 2750.00 | 2773.00 | 2699.00 | 2726.00 | -1.12% | 457,855 |
| 2026-01-06 | 2724.00 | 2776.00 | 2660.00 | 2757.00 | +1.06% | 342,303 |
| 2026-01-05 | 2779.00 | 2823.00 | 2685.00 | 2728.00 | -0.51% | 435,369 |
| 2026-01-02 | 2726.00 | 2758.00 | 2690.00 | 2742.00 | +1.74% | 1,242,977 |
| 2025-12-31 | 2738.00 | 2749.00 | 2695.00 | 2695.00 | -2.21% | 196,355 |
| 2025-12-30 | 2761.00 | 2774.00 | 2752.00 | 2756.00 | -0.22% | 134,708 |
| 2025-12-29 | 2735.00 | 2780.00 | 2728.00 | 2762.00 | +0.51% | 183,675 |
| 2025-12-24 | 2742.00 | 2757.00 | 2738.00 | 2748.00 | +0.00% | 93,353 |
| 2025-12-23 | 2770.00 | 2793.00 | 2748.00 | 2748.00 | -0.97% | 499,858 |
| 2025-12-22 | 2785.00 | 2794.00 | 2741.00 | 2775.00 | -0.54% | 141,757 |
| 2025-12-19 | 2770.00 | 2793.00 | 2737.00 | 2790.00 | -0.32% | 518,365 |
| 2025-12-18 | 2766.00 | 2805.00 | 2738.00 | 2799.00 | +1.12% | 479,232 |
| 2025-12-17 | 2769.00 | 2780.13 | 2736.82 | 2768.00 | +0.22% | 495,535 |
| 2025-12-16 | 2728.00 | 2808.68 | 2728.00 | 2762.00 | +1.06% | 301,435 |
| 2025-12-15 | 2732.00 | 2767.00 | 2722.00 | 2733.00 | +0.33% | 399,139 |
| 2025-12-12 | 2729.00 | 2770.83 | 2713.00 | 2724.00 | +0.18% | 425,832 |
| 2025-12-11 | 2679.00 | 2726.00 | 2641.00 | 2719.00 | +2.18% | 1,068,965 |
| 2025-12-10 | 2665.00 | 2699.00 | 2657.00 | 2661.00 | -0.97% | 1,082,814 |
| 2025-12-09 | 2719.00 | 2736.00 | 2662.00 | 2687.00 | -1.65% | 885,602 |
| 2025-12-08 | 2734.00 | 2734.00 | 2664.00 | 2732.00 | +0.77% | 788,280 |
| 2025-12-05 | 2669.00 | 2719.00 | 2653.00 | 2711.00 | +1.54% | 233,173 |
| 2025-12-04 | 2678.00 | 2700.50 | 2651.00 | 2670.00 | -0.26% | 872,625 |
| 2025-12-03 | 2691.00 | 2721.00 | 2674.00 | 2677.00 | -0.45% | 577,879 |
| 2025-12-02 | 2717.00 | 2750.00 | 2678.00 | 2689.00 | -1.43% | 708,098 |
| 2025-12-01 | 2712.00 | 2776.00 | 2686.00 | 2728.00 | +0.22% | 350,548 |
| 2025-11-28 | 2765.00 | 2765.00 | 2722.00 | 2722.00 | -0.58% | 597,990 |
| 2025-11-27 | 2748.00 | 2761.00 | 2719.00 | 2738.00 | -0.33% | 356,090 |
| 2025-11-26 | 2768.00 | 2779.00 | 2728.00 | 2747.00 | -0.69% | 1,568,415 |
| 2025-11-25 | 2771.00 | 2789.00 | 2714.00 | 2766.00 | -0.07% | 467,237 |
| 2025-11-24 | 2740.00 | 2789.00 | 2729.00 | 2768.00 | +1.21% | 962,955 |
| 2025-11-21 | 2676.00 | 2739.00 | 2659.00 | 2735.00 | +1.86% | 386,340 |
| 2025-11-20 | 2723.00 | 2724.00 | 2685.00 | 2685.00 | -0.70% | 310,372 |
| 2025-11-19 | 2715.00 | 2726.00 | 2702.00 | 2704.00 | +0.04% | 367,376 |
| 2025-11-18 | 2728.00 | 2738.00 | 2698.00 | 2703.00 | -2.07% | 565,728 |
| 2025-11-17 | 2821.00 | 2824.00 | 2759.00 | 2760.00 | -2.27% | 618,818 |
| 2025-11-14 | 2843.00 | 2846.00 | 2797.00 | 2824.00 | -1.12% | 892,321 |
| 2025-11-13 | 2828.00 | 2856.00 | 2795.00 | 2856.00 | +1.17% | 693,754 |
| 2025-11-12 | 2768.00 | 2843.00 | 2743.00 | 2823.00 | +2.32% | 500,689 |
| 2025-11-11 | 2702.00 | 2764.00 | 2659.00 | 2759.00 | -0.79% | 465,558 |
| 2025-11-10 | 2783.00 | 2801.00 | 2754.00 | 2781.00 | +0.32% | 1,742,173 |
| 2025-11-07 | 2796.00 | 2796.00 | 2747.00 | 2772.00 | -0.47% | 423,499 |
| 2025-11-06 | 2802.00 | 2825.00 | 2754.00 | 2785.00 | -0.32% | 1,343,009 |
| 2025-11-05 | 2794.00 | 2819.00 | 2776.00 | 2794.00 | -0.14% | 761,035 |
| 2025-11-04 | 2796.00 | 2808.00 | 2767.00 | 2798.00 | -0.85% | 846,584 |
| 2025-11-03 | 2877.00 | 2877.00 | 2788.00 | 2822.00 | -2.25% | 1,040,063 |
| 2025-10-31 | 2886.00 | 2900.00 | 2865.00 | 2887.00 | -0.10% | 732,879 |
| 2025-10-30 | 2906.00 | 2919.00 | 2870.00 | 2890.00 | -0.69% | 757,812 |
| 2025-10-29 | 2940.00 | 2953.00 | 2859.71 | 2910.00 | -1.19% | 1,678,604 |
| 2025-10-28 | 2945.00 | 2956.00 | 2905.00 | 2945.00 | +0.07% | 841,444 |
| 2025-10-27 | 3020.00 | 3029.00 | 2943.00 | 2943.00 | -2.23% | 1,746,309 |
| 2025-10-24 | 2979.00 | 3010.00 | 2962.00 | 3010.00 | +1.69% | 632,894 |
| 2025-10-23 | 2936.00 | 2975.00 | 2929.00 | 2960.00 | +0.58% | 985,446 |
| 2025-10-22 | 2889.00 | 2966.00 | 2839.00 | 2943.00 | +2.19% | 665,347 |
| 2025-10-21 | 2860.00 | 2895.00 | 2814.00 | 2880.00 | +0.31% | 424,583 |
| 2025-10-20 | 2874.00 | 2877.00 | 2832.00 | 2871.00 | -0.10% | 311,388 |
| 2025-10-17 | 2853.00 | 2885.00 | 2789.00 | 2874.00 | -0.83% | 487,736 |
| 2025-10-16 | 2775.00 | 2898.00 | 2683.00 | 2898.00 | +8.54% | 1,441,590 |
| 2025-10-15 | 2679.00 | 2709.00 | 2650.00 | 2670.00 | +0.30% | 363,964 |
| 2025-10-14 | 2706.00 | 2717.00 | 2660.00 | 2662.00 | -2.78% | 434,988 |
| 2025-10-13 | 2724.00 | 2765.00 | 2712.00 | 2738.00 | +0.04% | 558,848 |
| 2025-10-10 | 2757.00 | 2795.00 | 2733.00 | 2737.00 | -0.87% | 498,430 |
| 2025-10-09 | 2836.00 | 2856.00 | 2761.00 | 2761.00 | -2.20% | 855,326 |
| 2025-10-08 | 2864.00 | 2876.00 | 2816.00 | 2823.00 | -1.71% | 503,254 |
| 2025-10-07 | 2844.00 | 2922.00 | 2842.00 | 2872.00 | +1.06% | 536,132 |
| 2025-10-06 | 2871.00 | 2879.00 | 2842.00 | 2842.00 | -1.01% | 426,966 |
| 2025-10-03 | 2838.00 | 2877.00 | 2830.00 | 2871.00 | +1.16% | 1,014,737 |
| 2025-10-02 | 2787.00 | 2840.00 | 2776.00 | 2838.00 | +2.49% | 712,850 |
| 2025-10-01 | 2692.00 | 2786.00 | 2684.97 | 2769.00 | +2.40% | 879,599 |
| 2025-09-30 | 2688.00 | 2710.00 | 2648.00 | 2704.00 | +0.15% | 1,019,665 |
| 2025-09-29 | 2661.00 | 2700.00 | 2652.59 | 2700.00 | +1.89% | 739,626 |
| 2025-09-26 | 2716.00 | 2721.00 | 2650.00 | 2650.00 | -0.53% | 568,939 |
| 2025-09-25 | 2677.00 | 2701.93 | 2661.00 | 2664.00 | -1.30% | 370,432 |
| 2025-09-24 | 2734.00 | 2734.00 | 2686.00 | 2699.00 | -0.30% | 340,071 |
| 2025-09-23 | 2673.00 | 2724.00 | 2673.00 | 2707.00 | +1.27% | 412,078 |
| 2025-09-22 | 2712.00 | 2714.00 | 2660.45 | 2673.00 | -1.40% | 383,263 |
| 2025-09-19 | 2718.00 | 2786.00 | 2700.00 | 2711.00 | +0.37% | 1,777,418 |
| 2025-09-18 | 2569.00 | 2736.00 | 2561.00 | 2701.00 | +4.69% | 1,494,705 |
| 2025-09-17 | 2560.00 | 2580.00 | 2538.00 | 2580.00 | +0.94% | 490,451 |
| 2025-09-16 | 2520.00 | 2566.00 | 2509.00 | 2556.00 | +1.55% | 523,650 |
| 2025-09-15 | 2505.00 | 2529.00 | 2497.00 | 2517.00 | +0.76% | 476,815 |
| 2025-09-12 | 2526.00 | 2538.00 | 2478.00 | 2498.00 | -0.75% | 697,011 |
| 2025-09-11 | 2513.00 | 2538.09 | 2502.00 | 2517.00 | +0.48% | 328,763 |
| 2025-09-10 | 2525.00 | 2544.00 | 2498.43 | 2505.00 | -0.95% | 294,080 |
| 2025-09-09 | 2530.00 | 2568.00 | 2515.00 | 2529.00 | +0.16% | 378,855 |
| 2025-09-08 | 2472.00 | 2527.00 | 2456.00 | 2525.00 | +2.43% | 500,621 |
| 2025-09-05 | 2453.00 | 2506.00 | 2450.00 | 2465.00 | +1.07% | 716,743 |
| 2025-09-04 | 2438.00 | 2480.00 | 2437.00 | 2439.00 | -1.05% | 306,309 |
| 2025-09-03 | 2495.00 | 2516.00 | 2463.00 | 2465.00 | -0.80% | 406,792 |
| 2025-09-02 | 2493.00 | 2513.00 | 2467.00 | 2485.00 | -0.40% | 370,085 |
| 2025-09-01 | 2504.00 | 2525.00 | 2489.00 | 2495.00 | -0.52% | 332,209 |
| 2025-08-29 | 2517.00 | 2525.00 | 2488.00 | 2508.00 | -0.56% | 378,162 |
| 2025-08-28 | 2496.00 | 2532.00 | 2494.00 | 2522.00 | -0.67% | 539,443 |
| 2025-08-27 | 2539.00 | 2586.00 | 2535.00 | 2539.00 | -0.47% | 887,643 |
| 2025-08-26 | 2502.00 | 2589.00 | 2502.00 | 2551.00 | -0.12% | 11,944,668 |
| 2025-08-22 | 2490.00 | 2566.72 | 2490.00 | 2554.00 | +1.67% | 699,394 |
| 2025-08-21 | 2549.00 | 2563.00 | 2487.00 | 2512.00 | -1.80% | 690,851 |
| 2025-08-20 | 2529.00 | 2572.00 | 2507.00 | 2558.00 | +0.83% | 314,193 |
| 2025-08-19 | 2486.00 | 2544.00 | 2486.00 | 2537.00 | +1.76% | 496,490 |
| 2025-08-18 | 2503.00 | 2515.00 | 2466.00 | 2493.00 | -0.44% | 353,539 |
| 2025-08-15 | 2531.00 | 2531.00 | 2491.00 | 2504.00 | +0.85% | 492,168 |
| 2025-08-14 | 2487.00 | 2491.00 | 2461.66 | 2483.00 | -0.20% | 357,917 |
| 2025-08-13 | 2452.00 | 2488.00 | 2442.00 | 2488.00 | +1.51% | 328,442 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.12%). Worst month: Mar (-8.07%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Croda International PLC's (CRDA.LSE) latest close?
3265.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRDA.LSE's 52-week high and low?
3352.00 high and 2426.77 low over the trailing 52 weeks, as of 2026-08-07.
What is Croda International PLC's strongest and weakest month historically?
Historically, CRDA.LSE's strongest calendar month has been Feb (average +8.12%) and its weakest Mar (average -8.07%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.