CRODA INTERNATIONAL PLC ORD 10. - Price History
Monthly price history for CRDA.L (CRODA INTERNATIONAL PLC ORD 10.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £46.10 | £46.10 |
| March 2024 | £49.02 | £49.02 |
| February 2024 | £47.66 | £47.66 |
| January 2024 | £48.05 | £48.05 |
| December 2023 | £50.50 | £50.50 |
| November 2023 | £44.84 | £44.84 |
| October 2023 | £43.78 | £43.78 |
| September 2023 | £49.15 | £49.15 |
| August 2023 | £55.22 | £55.22 |
| July 2023 | £58.40 | £58.90 |
| June 2023 | £55.79 | £56.26 |
| May 2023 | £60.49 | £61 |
| April 2023 | £69.21 | £69.80 |
| March 2023 | £63.86 | £64.98 |
| February 2023 | £64.49 | £65.62 |
| January 2023 | £67.68 | £68.86 |
| December 2022 | £64.91 | £66.04 |
| November 2022 | £66.77 | £67.94 |
| October 2022 | £66.44 | £67.60 |
| September 2022 | £63.35 | £64.46 |
| August 2022 | £65.64 | £67.26 |
| July 2022 | £73.02 | £74.82 |
| June 2022 | £63.16 | £64.72 |
| May 2022 | £67.44 | £69.10 |
| April 2022 | £75.59 | £78.04 |
| March 2022 | £76.33 | £78.80 |
| February 2022 | £72.49 | £74.84 |
| January 2022 | £77.22 | £79.72 |
| December 2021 | £98.02 | £101.20 |
| November 2021 | £97.98 | £101.15 |
| October 2021 | £91.61 | £94.58 |
| September 2021 | £82.76 | £85.44 |
| August 2021 | £88.19 | £91.48 |
| July 2021 | £81.17 | £84.20 |
| June 2021 | £71.03 | £73.68 |
| May 2021 | £67.37 | £69.88 |
| April 2021 | £64.72 | £67.64 |
| March 2021 | £60.74 | £63.48 |
| February 2021 | £59.02 | £61.68 |
| January 2021 | £60.14 | £62.86 |
| December 2020 | £63.11 | £65.96 |
| November 2020 | £56.99 | £59.56 |
| October 2020 | £57.73 | £60.34 |
| September 2020 | £59.80 | £62.50 |
| August 2020 | £56.45 | £59 |
| July 2020 | £54.46 | £57.30 |
| June 2020 | £49.96 | £52.56 |
| May 2020 | £49.33 | £51.90 |
| April 2020 | £46.40 | £48.82 |
| March 2020 | £40.14 | £42.72 |
| February 2020 | £42.79 | £45.54 |
| January 2020 | £46.83 | £49.84 |
| December 2019 | £48.11 | £51.20 |
| November 2019 | £46.80 | £49.80 |
| October 2019 | £45.26 | £48.16 |
| September 2019 | £45.67 | £48.60 |
| August 2019 | £44.18 | £47.02 |
| July 2019 | £43.68 | £46.88 |
| June 2019 | £47.71 | £51.20 |
| May 2019 | £47.24 | £50.70 |
| April 2019 | £48.28 | £51.81 |
| March 2019 | £45.56 | £50.38 |
| February 2019 | £43.51 | £48.11 |
| January 2019 | £43.60 | £48.21 |
| December 2018 | £42.37 | £46.85 |
| November 2018 | £44.09 | £48.76 |
| October 2018 | £43.59 | £48.20 |
| September 2018 | £47.04 | £52.02 |
| August 2018 | £46.12 | £51 |
| July 2018 | £46.15 | £51.40 |
| June 2018 | £43.11 | £48.02 |
| May 2018 | £41.86 | £46.62 |
| April 2018 | £39.65 | £44.61 |
| March 2018 | £40.20 | £45.68 |
| February 2018 | £40.68 | £46.22 |
| January 2018 | £39.47 | £44.84 |
| December 2017 | £38.94 | £44.24 |
| November 2017 | £37.61 | £42.73 |
| October 2017 | £36.83 | £41.84 |
| September 2017 | £33.38 | £37.93 |
| August 2017 | £33.82 | £38.42 |
| July 2017 | £32.29 | £37.01 |
| June 2017 | £33.89 | £38.85 |
| May 2017 | £34.57 | £39.63 |
| April 2017 | £32.49 | £37.64 |
| March 2017 | £30.76 | £35.64 |
| February 2017 | £30.28 | £35.08 |
| January 2017 | £28.90 | £33.48 |
| December 2016 | £27.59 | £31.96 |
| November 2016 | £28.16 | £32.62 |
| October 2016 | £30.19 | £34.98 |
| September 2016 | £30.07 | £34.84 |
| August 2016 | £28.30 | £33.10 |
| July 2016 | £28.43 | £33.25 |
| June 2016 | £26.84 | £31.39 |
| May 2016 | £25.14 | £29.40 |
| April 2016 | £25.50 | £30.11 |
| March 2016 | £25.74 | £30.39 |
| February 2016 | £25.17 | £29.72 |
| January 2016 | £24.16 | £28.52 |
| December 2015 | £25.77 | £30.42 |
| November 2015 | £24.29 | £28.68 |
| October 2015 | £24.55 | £28.98 |
| September 2015 | £22.95 | £27.09 |
| August 2015 | £24.50 | £28.92 |
| July 2015 | £25.48 | £30.40 |
| June 2015 | £23.07 | £27.52 |
| May 2015 | £24.52 | £29.25 |
| April 2015 | £23.76 | £28.35 |
| March 2015 | £22.69 | £27.39 |
| February 2015 | £22.60 | £27.29 |
| January 2015 | £22.01 | £26.57 |
| December 2014 | £22.05 | £26.62 |
| November 2014 | £20.33 | £24.54 |
| October 2014 | £19.01 | £22.95 |
| September 2014 | £17 | £20.53 |
| August 2014 | £18.07 | £21.82 |
| July 2014 | £17.19 | £21.01 |
| June 2014 | £18 | £22.01 |
| May 2014 | £21.54 | £26.33 |
| April 2014 | £21.07 | £25.76 |
| March 2014 | £20.56 | £25.46 |
| February 2014 | £20.52 | £25.41 |
| January 2014 | £19.47 | £24.12 |
| December 2013 | £19.84 | £24.57 |
| November 2013 | £18.76 | £23.24 |
| October 2013 | £19.67 | £24.36 |
| September 2013 | £21.44 | £26.55 |
| August 2013 | £20.75 | £25.99 |
| July 2013 | £20.03 | £25.09 |
| June 2013 | £19.78 | £24.77 |
| May 2013 | £19.67 | £24.63 |
| April 2013 | £19.52 | £24.77 |
| March 2013 | £21.35 | £27.09 |
| February 2013 | £20.42 | £25.91 |
| January 2013 | £19.17 | £24.32 |
| December 2012 | £18.72 | £23.76 |
| November 2012 | £18.78 | £23.83 |
| October 2012 | £17.46 | £22.16 |
| September 2012 | £19.14 | £24.29 |
| August 2012 | £18.57 | £23.57 |
| July 2012 | £18.41 | £23.63 |
| June 2012 | £17.30 | £22.21 |
| May 2012 | £17.41 | £22.35 |
| April 2012 | £17.16 | £22.33 |
| March 2012 | £16.09 | £20.94 |
| February 2012 | £16.55 | £21.53 |
| January 2012 | £14.91 | £19.40 |
| December 2011 | £13.86 | £18.04 |
| November 2011 | £14.01 | £18.23 |
| October 2011 | £13.45 | £17.50 |
| September 2011 | £12.64 | £16.45 |
| August 2011 | £13.58 | £17.68 |
| July 2011 | £14.42 | £19.03 |
| June 2011 | £14.25 | £18.81 |
| May 2011 | £14.69 | £19.39 |
| April 2011 | £14.26 | £18.82 |
| March 2011 | £12.44 | £16.66 |
| February 2011 | £11.82 | £15.82 |
| January 2011 | £11.15 | £14.93 |
| December 2010 | £12.07 | £16.16 |
| November 2010 | £10.91 | £14.60 |
| October 2010 | £10.77 | £14.41 |
| September 2010 | £11.02 | £14.76 |
| August 2010 | £9.48 | £12.80 |
| July 2010 | £9.53 | £12.86 |
| June 2010 | £7.47 | £10.08 |
| May 2010 | £7.14 | £9.63 |
| April 2010 | £7.39 | £9.97 |
| March 2010 | £6.84 | £9.36 |
| February 2010 | £6.57 | £8.99 |
| January 2010 | £5.49 | £7.51 |
| December 2009 | £5.84 | £8 |
| November 2009 | £5.44 | £7.45 |
| October 2009 | £5.47 | £7.50 |
| September 2009 | £4.79 | £6.56 |
| August 2009 | £4.54 | £6.28 |
| July 2009 | £4.18 | £5.78 |
| June 2009 | £3.86 | £5.34 |
| May 2009 | £3.81 | £5.26 |
| April 2009 | £3.93 | £5.44 |
| March 2009 | £3.74 | £5.30 |
| February 2009 | £3.46 | £4.91 |
| January 2009 | £3.53 | £5.01 |
| December 2008 | £3.66 | £5.20 |
| November 2008 | £3.18 | £4.51 |
| October 2008 | £3.60 | £5.11 |
| September 2008 | £4.26 | £6.04 |
| August 2008 | £4.84 | £6.93 |
| July 2008 | £4.87 | £6.96 |
| June 2008 | £4.47 | £6.40 |
| May 2008 | £4.61 | £6.59 |
| April 2008 | £4.72 | £6.75 |
| March 2008 | £4.56 | £6.63 |
| February 2008 | £4.16 | £6.05 |
| January 2008 | £3.34 | £4.85 |
| December 2007 | £3.99 | £5.81 |
| November 2007 | £4.01 | £5.83 |
| October 2007 | £4.56 | £6.63 |
| September 2007 | £4.36 | £6.35 |
| August 2007 | £4.52 | £6.62 |
| July 2007 | £4.80 | £7.04 |
| June 2007 | £4.35 | £6.37 |
| May 2007 | £4.66 | £6.82 |
| April 2007 | £4.26 | £6.34 |
| March 2007 | £4.34 | £6.45 |
| February 2007 | £4.15 | £6.18 |
| January 2007 | £3.86 | £5.74 |
| December 2006 | £3.93 | £5.85 |
| November 2006 | £3.63 | £5.41 |
| October 2006 | £3.54 | £5.26 |
| September 2006 | £3.43 | £5.10 |
| August 2006 | £2.89 | £4.34 |
| July 2006 | £2.89 | £4.34 |
| June 2006 | £2.87 | £4.31 |
| May 2006 | £3.02 | £4.54 |
| April 2006 | £3.25 | £4.97 |
| March 2006 | £3.23 | £4.94 |
| February 2006 | £3.22 | £4.92 |
| January 2006 | £3.15 | £4.81 |
| December 2005 | £3.01 | £4.61 |
| November 2005 | £2.97 | £4.55 |
| October 2005 | £2.86 | £4.38 |
| September 2005 | £2.78 | £4.26 |
| August 2005 | £2.62 | £4.06 |
| July 2005 | £2.64 | £4.08 |
| June 2005 | £2.46 | £3.80 |
| May 2005 | £2.39 | £3.78 |
| April 2005 | £2.36 | £3.73 |
| March 2005 | £2.38 | £3.77 |
| February 2005 | £2.36 | £3.72 |
| January 2005 | £2.12 | £3.35 |
| December 2004 | £2.04 | £3.22 |
| November 2004 | £2.01 | £3.22 |
| October 2004 | £1.86 | £2.98 |
| September 2004 | £1.73 | £2.76 |
| August 2004 | £1.74 | £2.79 |
| July 2004 | £1.80 | £2.89 |
| June 2004 | £1.78 | £2.86 |
| May 2004 | £1.69 | £2.79 |
| April 2004 | £1.67 | £2.76 |
| March 2004 | £1.61 | £2.65 |
| February 2004 | £1.67 | £2.74 |
| January 2004 | £1.56 | £2.58 |
| December 2003 | £1.49 | £2.46 |
| November 2003 | £1.54 | £2.58 |
| October 2003 | £1.55 | £2.60 |
| September 2003 | £1.67 | £2.80 |
| August 2003 | £1.75 | £2.94 |
| July 2003 | £1.65 | £2.76 |
| June 2003 | £1.52 | £2.55 |
| May 2003 | £1.55 | £2.67 |
| April 2003 | £1.52 | £2.62 |
| March 2003 | £1.31 | £2.26 |
| February 2003 | £1.32 | £2.27 |
| January 2003 | £1.25 | £2.16 |
| December 2002 | £1.41 | £2.43 |
| November 2002 | £1.53 | £2.68 |
| October 2002 | £1.52 | £2.66 |
| September 2002 | £1.40 | £2.45 |
| August 2002 | £1.45 | £2.54 |
| July 2002 | £1.40 | £2.45 |
| June 2002 | £1.58 | £2.76 |
| May 2002 | £1.55 | £2.79 |
| April 2002 | £1.55 | £2.79 |
| March 2002 | £1.45 | £2.60 |
| February 2002 | £1.42 | £2.55 |
| January 2002 | £1.24 | £2.22 |
| December 2001 | £1.26 | £2.26 |
| November 2001 | £1.35 | £2.46 |
| October 2001 | £1.20 | £2.19 |
| September 2001 | £1.18 | £2.16 |
| August 2001 | £1.40 | £2.56 |
| July 2001 | £1.35 | £2.46 |
| June 2001 | £1.46 | £2.67 |
| May 2001 | £1.45 | £2.72 |
| April 2001 | £1.50 | £2.82 |
| March 2001 | £1.37 | £2.58 |
| February 2001 | £1.38 | £2.59 |
| January 2001 | £1.40 | £2.62 |
| December 2000 | £1.46 | £2.73 |
| November 2000 | £1.14 | £2.17 |
| October 2000 | £1.15 | £2.20 |
| September 2000 | £1.21 | £2.31 |
| August 2000 | £1.29 | £2.46 |
| July 2000 | £1.49 | £2.84 |
| June 2000 | £1.44 | £2.75 |
| May 2000 | £1.35 | £2.64 |
| April 2000 | £1.23 | £2.40 |
| March 2000 | £1.32 | £2.58 |
| February 2000 | £1.18 | £2.30 |
| January 2000 | £1.33 | £2.61 |
| December 1999 | £1.44 | £2.81 |
| November 1999 | £1.40 | £2.74 |
| October 1999 | £1.40 | £2.77 |
| September 1999 | £1.52 | £3 |
| August 1999 | £1.62 | £3.22 |
| July 1999 | £1.57 | £3.12 |
| June 1999 | £1.42 | £2.82 |
| May 1999 | £1.50 | £2.98 |
| April 1999 | £1.28 | £2.54 |
| March 1999 | £1.11 | £2.20 |
| February 1999 | £1.24 | £2.54 |
| January 1999 | £1.09 | £2.22 |
| December 1998 | £1.04 | £2.13 |
| November 1998 | £1.22 | £2.48 |
| October 1998 | £1.17 | £2.39 |
| September 1998 | £1.04 | £2.12 |
| August 1998 | £1.50 | £3.11 |
| July 1998 | £1.49 | £3.08 |
| June 1998 | £1.84 | £3.82 |
| May 1998 | £2.23 | £4.61 |
| April 1998 | £2.12 | £4.45 |
| March 1998 | £2.04 | £4.28 |
| February 1998 | £1.91 | £4.02 |
| January 1998 | £1.72 | £3.61 |
| December 1997 | £2 | £4.20 |
| November 1997 | £1.74 | £3.66 |
| October 1997 | £1.77 | £3.72 |
| September 1997 | £1.83 | £3.84 |
| August 1997 | £1.58 | £3.36 |
| July 1997 | £1.44 | £3.06 |
| June 1997 | £1.24 | £2.64 |
| May 1997 | £1.35 | £2.87 |
| April 1997 | £1.42 | £3.02 |
| March 1997 | £1.42 | £3.09 |
| February 1997 | £1.44 | £3.13 |
| January 1997 | £1.63 | £3.54 |
| December 1996 | £1.67 | £3.62 |
| November 1996 | £1.55 | £3.36 |
| October 1996 | £1.66 | £3.60 |
| September 1996 | £1.69 | £3.67 |
| August 1996 | £1.43 | £3.14 |
| July 1996 | £1.37 | £3 |
| June 1996 | £1.41 | £3.10 |
| May 1996 | £1.47 | £3.22 |
| April 1996 | £1.57 | £3.44 |
| March 1996 | £1.50 | £3.35 |
| February 1996 | £1.45 | £3.24 |
| January 1996 | £1.49 | £3.32 |
| December 1995 | £1.53 | £3.41 |
| November 1995 | £1.48 | £3.30 |
| October 1995 | £1.58 | £3.52 |
| September 1995 | £1.58 | £3.52 |
| August 1995 | £1.64 | £3.68 |
| July 1995 | £1.63 | £3.66 |
| June 1995 | £1.59 | £3.57 |
| May 1995 | £1.57 | £3.54 |
| April 1995 | £1.54 | £3.47 |
| March 1995 | £1.44 | £3.29 |
| February 1995 | £1.46 | £3.34 |
| January 1995 | £1.56 | £3.58 |
| December 1994 | £1.68 | £3.86 |
| November 1994 | £1.55 | £3.55 |
| October 1994 | £1.54 | £3.52 |
| September 1994 | £1.54 | £3.53 |
| August 1994 | £1.68 | £3.88 |
| July 1994 | £1.56 | £3.60 |
| June 1994 | £1.42 | £3.29 |
| May 1994 | £1.49 | £3.45 |
| April 1994 | £1.65 | £3.81 |
| March 1994 | £1.53 | £3.59 |
| February 1994 | £1.62 | £3.79 |
| January 1994 | £1.59 | £3.74 |
| December 1993 | £1.41 | £3.30 |
| November 1993 | £1.45 | £3.41 |
| October 1993 | £1.43 | £3.35 |
| September 1993 | £1.40 | £3.28 |
| August 1993 | £1.29 | £3.05 |
| July 1993 | £1.22 | £2.89 |
| June 1993 | £1.22 | £2.89 |
| May 1993 | £1.16 | £2.75 |
| April 1993 | £1.17 | £2.76 |
| March 1993 | £1.07 | £2.59 |
| February 1993 | £1.04 | £2.51 |
| January 1993 | £1 | £2.41 |
| December 1992 | £0.95 | £2.28 |
| November 1992 | £0.91 | £2.19 |
| October 1992 | £0.89 | £2.15 |
| September 1992 | £0.88 | £2.12 |
| August 1992 | £0.68 | £1.63 |
| July 1992 | £0.69 | £1.66 |
| June 1992 | £0.77 | £1.85 |
| May 1992 | £0.78 | £1.88 |
| April 1992 | £0.76 | £1.83 |
| March 1992 | £0.67 | £1.61 |
| February 1992 | £0.67 | £1.61 |
| January 1992 | £0.69 | £1.66 |
| December 1991 | £0.63 | £1.52 |
| November 1991 | £0.65 | £1.57 |
| October 1991 | £0.69 | £1.66 |
| September 1991 | £0.66 | £1.58 |
| August 1991 | £0.74 | £1.78 |
| July 1991 | £0.69 | £1.67 |
| June 1991 | £0.68 | £1.63 |
| May 1991 | £0.67 | £1.61 |
| April 1991 | £0.77 | £1.85 |
| March 1991 | £0.77 | £1.85 |
| February 1991 | £0.76 | £1.83 |
| January 1991 | £0.67 | £1.61 |
| December 1990 | £0.63 | £1.51 |
| November 1990 | £0.65 | £1.57 |
| October 1990 | £0.67 | £1.62 |
| September 1990 | £0.59 | £1.42 |
| August 1990 | £0.62 | £1.50 |
| July 1990 | £0.73 | £1.77 |
| June 1990 | £0.69 | £1.67 |
| May 1990 | £0.71 | £1.72 |
| April 1990 | £0.67 | £1.62 |
| March 1990 | £0.71 | £1.72 |
| February 1990 | £0.74 | £1.78 |
| January 1990 | £0.76 | £1.84 |
| December 1989 | £0.75 | £1.82 |
| November 1989 | £0.75 | £1.80 |
| October 1989 | £0.80 | £1.92 |
| September 1989 | £0.90 | £2.18 |
| August 1989 | £0.92 | £2.22 |
| July 1989 | £0.97 | £2.33 |
| June 1989 | £0.80 | £1.93 |
| May 1989 | £0.81 | £1.96 |
| April 1989 | £0.87 | £2.09 |
| March 1989 | £0.87 | £2.10 |
| February 1989 | £0.82 | £1.98 |
| January 1989 | £0.84 | £2.03 |
| December 1988 | £0.70 | £1.70 |
| November 1988 | £0.73 | £1.76 |
| October 1988 | £0.78 | £1.88 |
| September 1988 | £0.80 | £1.92 |
| August 1988 | £0.82 | £1.98 |
| July 1988 | £0.85 | £2.06 |
| June 1988 | £0.85 | £2.05 |
| May 1988 | £0.72 | £1.74 |
| April 1988 | £0.81 | £1.95 |
| March 1988 | £0.79 | £1.90 |
| February 1988 | £0.76 | £1.84 |
| January 1988 | £0.86 | £2.08 |
| December 1987 | £0.80 | £1.93 |
| November 1987 | £0.70 | £1.69 |
| October 1987 | £0.77 | £1.85 |
| September 1987 | £1.09 | £2.62 |
| August 1987 | £1.06 | £2.56 |
| July 1987 | £1.05 | £2.53 |
| June 1987 | £0.95 | £2.28 |
| May 1987 | £0.94 | £2.27 |
| April 1987 | £0.90 | £2.16 |
| March 1987 | £0.89 | £2.15 |
| February 1987 | £0.81 | £1.96 |
| January 1987 | £0.73 | £1.77 |
| December 1986 | £0.74 | £1.78 |
| November 1986 | £0.66 | £1.58 |
| October 1986 | £0.65 | £1.56 |
| September 1986 | £0.63 | £1.53 |
| August 1986 | £0.59 | £1.43 |
| July 1986 | £0.62 | £1.49 |
| June 1986 | £0.66 | £1.58 |
| May 1986 | £0.64 | £1.55 |
| April 1986 | £0.67 | £1.61 |
| March 1986 | £0.65 | £1.57 |
| February 1986 | £0.58 | £1.41 |
| January 1986 | £0.53 | £1.29 |
CRDA.L
Price: £46.10
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 8920.86%
Payout Ratio Range:
Dividend Per Share: 124.00 GBp
Earnings Per Share: 1.22 GBp
P/E Ratio: 35.76
Exchange: LSE
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 444323
Market Capitalization: 6.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%