Croda International
(CRDA)
Sector: Chemicals
Historic Prices - up to 10 years
|
16/05/2025
|
3,177.00p
|
3,178.00p
|
3,111.00p
|
3,111.00p
|
314,431
|
|
15/05/2025
|
3,115.00p
|
3,148.00p
|
3,082.00p
|
3,148.00p
|
338,766
|
|
14/05/2025
|
3,154.00p
|
3,169.05p
|
3,070.00p
|
3,113.00p
|
455,660
|
|
13/05/2025
|
3,162.00p
|
3,202.00p
|
3,139.00p
|
3,166.00p
|
406,475
|
|
12/05/2025
|
3,139.00p
|
3,213.00p
|
3,133.00p
|
3,166.00p
|
486,846
|
|
09/05/2025
|
3,099.00p
|
3,156.00p
|
3,096.00p
|
3,108.00p
|
307,517
|
|
08/05/2025
|
3,077.00p
|
3,128.00p
|
3,039.00p
|
3,091.00p
|
435,384
|
|
07/05/2025
|
3,033.00p
|
3,074.00p
|
3,025.00p
|
3,063.00p
|
531,036
|
|
06/05/2025
|
3,047.00p
|
3,066.00p
|
3,009.00p
|
3,038.00p
|
665,474
|
|
05/05/2025
|
3,009.00p
|
3,066.00p
|
2,976.00p
|
3,038.00p
|
356,792
|
|
02/05/2025
|
3,009.00p
|
3,066.00p
|
2,976.00p
|
3,038.00p
|
356,748
|
|
01/05/2025
|
2,942.00p
|
3,000.00p
|
2,920.34p
|
3,000.00p
|
231,824
|
|
30/04/2025
|
3,011.00p
|
3,025.00p
|
2,926.00p
|
2,951.00p
|
946,500
|
|
29/04/2025
|
2,976.00p
|
3,018.00p
|
2,956.00p
|
3,012.00p
|
866,344
|
|
28/04/2025
|
2,969.00p
|
3,023.00p
|
2,961.00p
|
2,964.00p
|
323,309
|
|
25/04/2025
|
2,968.00p
|
3,023.00p
|
2,952.00p
|
2,970.00p
|
444,381
|
|
24/04/2025
|
2,942.00p
|
3,034.00p
|
2,931.00p
|
2,970.00p
|
699,242
|
|
23/04/2025
|
2,991.00p
|
3,034.00p
|
2,881.00p
|
2,947.00p
|
984,653
|
|
22/04/2025
|
2,718.00p
|
2,733.00p
|
2,680.00p
|
2,724.00p
|
261,866
|
|
21/04/2025
|
2,679.00p
|
2,718.00p
|
2,674.00p
|
2,710.00p
|
193,245
|
|
18/04/2025
|
2,679.00p
|
2,718.00p
|
2,674.00p
|
2,710.00p
|
193,245
|
|
17/04/2025
|
2,679.00p
|
2,718.00p
|
2,674.00p
|
2,710.00p
|
193,245
|
|
16/04/2025
|
2,656.00p
|
2,697.03p
|
2,623.00p
|
2,688.00p
|
314,679
|
|
15/04/2025
|
2,669.00p
|
2,689.00p
|
2,645.00p
|
2,664.00p
|
265,387
|
|
14/04/2025
|
2,684.00p
|
2,700.00p
|
2,639.00p
|
2,669.00p
|
302,929
|
|
11/04/2025
|
2,558.00p
|
2,642.00p
|
2,551.00p
|
2,632.00p
|
667,629
|
|
10/04/2025
|
2,721.00p
|
2,780.00p
|
2,613.00p
|
2,623.00p
|
532,544
|
|
09/04/2025
|
2,596.00p
|
2,681.00p
|
2,574.00p
|
2,642.00p
|
499,603
|
|
08/04/2025
|
2,647.00p
|
2,736.00p
|
2,625.00p
|
2,685.00p
|
533,351
|
|
07/04/2025
|
2,658.00p
|
2,757.00p
|
2,567.00p
|
2,623.00p
|
812,456
|
|
04/04/2025
|
2,786.00p
|
2,863.00p
|
2,740.00p
|
2,754.00p
|
532,534
|
|
03/04/2025
|
2,847.00p
|
2,872.00p
|
2,802.00p
|
2,809.00p
|
443,400
|
|
02/04/2025
|
2,899.00p
|
2,920.00p
|
2,837.00p
|
2,892.00p
|
464,956
|
|
01/04/2025
|
2,952.00p
|
2,972.00p
|
2,920.00p
|
2,927.00p
|
439,982
|
|
28/03/2025
|
2,881.00p
|
2,992.00p
|
2,880.00p
|
2,960.00p
|
398,203
|
|
27/03/2025
|
2,897.00p
|
2,948.00p
|
2,871.00p
|
2,892.00p
|
381,472
|
|
26/03/2025
|
2,888.00p
|
2,967.00p
|
2,842.00p
|
2,927.00p
|
1,139,002
|
|
25/03/2025
|
2,884.00p
|
2,920.00p
|
2,873.00p
|
2,892.00p
|
291,845
|
|
24/03/2025
|
2,923.00p
|
2,944.00p
|
2,880.00p
|
2,893.00p
|
332,649
|
|
21/03/2025
|
2,997.00p
|
3,007.00p
|
2,884.00p
|
2,889.00p
|
747,303
|
|
20/03/2025
|
3,024.00p
|
3,050.00p
|
3,015.00p
|
3,037.00p
|
477,942
|
|
19/03/2025
|
3,087.00p
|
3,092.00p
|
3,017.00p
|
3,017.00p
|
303,743
|
|
18/03/2025
|
3,109.00p
|
3,138.00p
|
3,088.00p
|
3,098.00p
|
232,366
|
|
17/03/2025
|
3,113.00p
|
3,140.00p
|
3,078.00p
|
3,108.00p
|
273,934
|
|
14/03/2025
|
3,086.00p
|
3,136.00p
|
3,066.00p
|
3,100.00p
|
478,294
|
|
13/03/2025
|
3,163.00p
|
3,163.00p
|
3,071.00p
|
3,076.00p
|
655,425
|
|
12/03/2025
|
3,063.00p
|
3,187.00p
|
3,063.00p
|
3,182.00p
|
470,388
|
|
11/03/2025
|
3,157.00p
|
3,212.00p
|
3,062.00p
|
3,092.00p
|
476,777
|
|
10/03/2025
|
3,270.00p
|
3,308.00p
|
3,172.00p
|
3,172.00p
|
1,398,324
|
|
07/03/2025
|
3,288.00p
|
3,324.00p
|
3,182.00p
|
3,245.00p
|
653,995
|
|
06/03/2025
|
3,286.00p
|
3,326.00p
|
3,276.00p
|
3,307.00p
|
1,091,551
|
|
05/03/2025
|
3,228.00p
|
3,334.00p
|
3,226.00p
|
3,264.00p
|
379,935
|
|
04/03/2025
|
3,240.00p
|
3,318.00p
|
3,216.00p
|
3,231.00p
|
425,100
|
|
03/03/2025
|
3,284.00p
|
3,316.00p
|
3,243.00p
|
3,264.00p
|
423,775
|
|
28/02/2025
|
3,213.00p
|
3,336.00p
|
3,204.00p
|
3,304.00p
|
813,764
|
|
27/02/2025
|
3,290.00p
|
3,299.00p
|
3,225.00p
|
3,246.00p
|
2,564,247
|
|
26/02/2025
|
3,195.00p
|
3,313.00p
|
3,193.00p
|
3,311.00p
|
395,473
|
|
25/02/2025
|
3,125.00p
|
3,372.60p
|
3,125.00p
|
3,205.00p
|
794,311
|
|
24/02/2025
|
3,222.00p
|
3,231.00p
|
3,180.00p
|
3,203.00p
|
219,777
|
|
21/02/2025
|
3,158.00p
|
3,226.00p
|
3,147.00p
|
3,195.00p
|
251,942
|
|
20/02/2025
|
3,166.00p
|
3,199.00p
|
3,136.00p
|
3,148.00p
|
326,571
|
|
19/02/2025
|
3,227.00p
|
3,228.52p
|
3,153.00p
|
3,172.00p
|
379,406
|
|
18/02/2025
|
3,184.00p
|
3,250.00p
|
3,169.00p
|
3,220.00p
|
307,877
|
|
17/02/2025
|
3,221.00p
|
3,245.06p
|
3,197.00p
|
3,200.00p
|
201,795
|
|
14/02/2025
|
3,207.00p
|
3,260.96p
|
3,198.46p
|
3,200.00p
|
396,886
|
|
13/02/2025
|
3,198.00p
|
3,225.00p
|
3,148.00p
|
3,200.00p
|
358,980
|
|
12/02/2025
|
3,113.00p
|
3,204.00p
|
3,100.00p
|
3,131.00p
|
490,271
|
|
11/02/2025
|
3,080.00p
|
3,093.00p
|
3,025.90p
|
3,050.00p
|
1,454,886
|
|
10/02/2025
|
3,084.00p
|
3,113.00p
|
3,074.00p
|
3,073.00p
|
241,331
|
|
07/02/2025
|
3,115.00p
|
3,143.00p
|
3,068.98p
|
3,073.00p
|
333,453
|
|
06/02/2025
|
3,126.00p
|
3,151.03p
|
3,111.00p
|
3,111.00p
|
540,203
|
|
05/02/2025
|
3,193.00p
|
3,213.00p
|
3,100.00p
|
3,110.00p
|
1,029,507
|
|
04/02/2025
|
3,201.00p
|
3,277.00p
|
3,199.00p
|
3,213.00p
|
613,155
|
|
03/02/2025
|
3,284.00p
|
3,299.00p
|
3,201.00p
|
3,224.00p
|
488,477
|
|
31/01/2025
|
3,382.00p
|
3,393.00p
|
3,336.00p
|
3,344.00p
|
307,322
|
|
30/01/2025
|
3,380.00p
|
3,427.00p
|
3,349.00p
|
3,383.00p
|
226,748
|
|
29/01/2025
|
3,371.00p
|
3,416.00p
|
3,345.00p
|
3,369.00p
|
292,752
|
|
28/01/2025
|
3,299.00p
|
3,380.00p
|
3,290.00p
|
3,368.00p
|
299,243
|
|
27/01/2025
|
3,236.00p
|
3,363.00p
|
3,213.00p
|
3,307.00p
|
792,525
|
|
24/01/2025
|
3,258.00p
|
3,332.00p
|
3,204.00p
|
3,240.00p
|
276,015
|
|
23/01/2025
|
3,303.00p
|
3,313.00p
|
3,247.00p
|
3,256.00p
|
622,203
|
|
22/01/2025
|
3,361.00p
|
3,379.00p
|
3,283.00p
|
3,297.00p
|
290,727
|
|
21/01/2025
|
3,341.00p
|
3,370.00p
|
3,305.00p
|
3,357.00p
|
296,248
|
|
20/01/2025
|
3,293.00p
|
3,366.00p
|
3,281.00p
|
3,341.00p
|
330,455
|
|
17/01/2025
|
3,233.00p
|
3,329.00p
|
3,223.00p
|
3,307.00p
|
480,361
|
|
16/01/2025
|
3,190.00p
|
3,212.00p
|
3,166.00p
|
3,179.00p
|
283,595
|
|
15/01/2025
|
3,158.00p
|
3,212.00p
|
3,134.00p
|
3,179.00p
|
425,864
|
|
14/01/2025
|
3,219.00p
|
3,231.00p
|
3,079.00p
|
3,117.00p
|
378,781
|
|
13/01/2025
|
3,220.00p
|
3,242.00p
|
3,191.00p
|
3,191.00p
|
213,062
|
|
10/01/2025
|
3,253.00p
|
3,312.00p
|
3,189.00p
|
3,201.00p
|
290,182
|
|
09/01/2025
|
3,275.00p
|
3,354.00p
|
3,264.11p
|
3,325.00p
|
211,915
|
|
08/01/2025
|
3,324.00p
|
3,344.00p
|
3,245.00p
|
3,283.00p
|
338,807
|
|
07/01/2025
|
3,310.00p
|
3,360.00p
|
3,278.00p
|
3,322.00p
|
215,639
|
|
06/01/2025
|
3,300.00p
|
3,333.00p
|
3,268.00p
|
3,315.00p
|
226,164
|
|
03/01/2025
|
3,351.00p
|
3,374.58p
|
3,275.00p
|
3,297.00p
|
150,947
|
|
02/01/2025
|
3,393.00p
|
3,408.00p
|
3,353.00p
|
3,353.00p
|
146,206
|
|
01/01/2025
|
3,331.00p
|
3,390.00p
|
3,331.00p
|
3,385.00p
|
85,316
|
|
31/12/2024
|
3,331.00p
|
3,390.00p
|
3,331.00p
|
3,385.00p
|
85,316
|
|
30/12/2024
|
3,370.00p
|
3,386.00p
|
3,343.00p
|
3,354.00p
|
157,099
|
|
27/12/2024
|
3,427.00p
|
3,430.00p
|
3,379.00p
|
3,379.00p
|
169,252
|
|
26/12/2024
|
3,399.00p
|
3,452.00p
|
3,399.00p
|
3,452.00p
|
110,860
|
|
25/12/2024
|
3,399.00p
|
3,452.00p
|
3,399.00p
|
3,452.00p
|
110,860
|
|
24/12/2024
|
3,399.00p
|
3,452.00p
|
3,399.00p
|
3,452.00p
|
110,860
|
|
23/12/2024
|
3,341.00p
|
3,401.00p
|
3,326.00p
|
3,397.00p
|
231,867
|
|
20/12/2024
|
3,319.00p
|
3,360.00p
|
3,308.00p
|
3,344.00p
|
569,511
|
|
19/12/2024
|
3,326.00p
|
3,342.00p
|
3,300.00p
|
3,332.00p
|
218,092
|
|
18/12/2024
|
3,388.00p
|
3,409.00p
|
3,334.00p
|
3,370.00p
|
340,276
|
|
17/12/2024
|
3,316.00p
|
3,391.00p
|
3,310.00p
|
3,371.00p
|
590,664
|
|
16/12/2024
|
3,436.00p
|
3,437.00p
|
3,340.00p
|
3,360.00p
|
257,345
|
|
13/12/2024
|
3,479.00p
|
3,494.00p
|
3,422.00p
|
3,440.00p
|
369,370
|
|
12/12/2024
|
3,521.00p
|
3,539.02p
|
3,472.00p
|
3,491.00p
|
232,564
|
|
11/12/2024
|
3,446.00p
|
3,517.00p
|
3,443.57p
|
3,505.00p
|
280,136
|
|
10/12/2024
|
3,424.00p
|
3,500.00p
|
3,421.00p
|
3,477.00p
|
310,554
|
|
09/12/2024
|
3,433.00p
|
3,472.00p
|
3,423.67p
|
3,464.00p
|
448,470
|
|
06/12/2024
|
3,364.00p
|
3,427.00p
|
3,359.35p
|
3,409.00p
|
2,481,826
|
|
05/12/2024
|
3,406.00p
|
3,423.00p
|
3,369.00p
|
3,369.00p
|
1,053,967
|
|
04/12/2024
|
3,404.00p
|
3,425.00p
|
3,387.00p
|
3,418.00p
|
647,555
|
|
03/12/2024
|
3,415.00p
|
3,446.00p
|
3,395.00p
|
3,407.00p
|
330,309
|
|
02/12/2024
|
3,401.00p
|
3,454.00p
|
3,383.00p
|
3,410.00p
|
439,984
|
|
29/11/2024
|
3,423.00p
|
3,455.00p
|
3,418.88p
|
3,450.00p
|
358,355
|
|
28/11/2024
|
3,472.00p
|
3,500.01p
|
3,429.00p
|
3,443.00p
|
326,114
|
|
27/11/2024
|
3,563.00p
|
3,609.00p
|
3,472.00p
|
3,483.00p
|
277,710
|
|
26/11/2024
|
3,508.00p
|
3,590.00p
|
3,499.00p
|
3,526.00p
|
518,595
|
|
25/11/2024
|
3,572.00p
|
3,613.00p
|
3,546.00p
|
3,565.00p
|
1,047,088
|
|
22/11/2024
|
3,491.00p
|
3,568.78p
|
3,488.00p
|
3,462.00p
|
299,193
|
|
21/11/2024
|
3,529.00p
|
3,541.00p
|
3,456.00p
|
3,501.00p
|
365,380
|
|
20/11/2024
|
3,517.00p
|
3,524.00p
|
3,460.00p
|
3,501.00p
|
625,841
|
|
19/11/2024
|
3,455.00p
|
3,536.00p
|
3,455.00p
|
3,513.00p
|
256,423
|
|
18/11/2024
|
3,499.00p
|
3,520.00p
|
3,460.00p
|
3,462.00p
|
748,690
|