LSE - Delayed Quote • GBp
Croda International Plc (CRDA.L)
At close: April 23 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4,995.00 | 5,012.00 | 4,881.00 | 4,888.00 | 4,888.00 | 549,732 |
| Apr 22, 2024 | 4,942.00 | 5,034.00 | 4,914.26 | 4,973.00 | 4,973.00 | 527,693 |
| Apr 19, 2024 | 4,810.00 | 4,942.20 | 4,810.00 | 4,876.00 | 4,876.00 | 516,794 |
| Apr 18, 2024 | 62.00 Dividend | |||||
| Apr 18, 2024 | 4,892.00 | 4,904.00 | 4,775.00 | 4,849.00 | 4,849.00 | 909,261 |
| Apr 17, 2024 | 4,813.00 | 4,939.00 | 4,761.00 | 4,907.00 | 4,845.00 | 468,803 |
| Apr 16, 2024 | 4,662.00 | 4,905.00 | 4,635.00 | 4,830.00 | 4,768.97 | 757,507 |
| Apr 15, 2024 | 4,745.00 | 4,810.00 | 4,668.00 | 4,769.00 | 4,708.74 | 527,323 |
| Apr 12, 2024 | 4,798.00 | 4,821.00 | 4,744.00 | 4,758.00 | 4,697.88 | 558,990 |
| Apr 11, 2024 | 4,768.00 | 4,921.00 | 4,717.00 | 4,754.00 | 4,693.93 | 424,754 |
| Apr 10, 2024 | 4,794.00 | 4,914.00 | 4,732.00 | 4,770.00 | 4,709.73 | 1,042,317 |
| Apr 9, 2024 | 4,602.00 | 4,702.00 | 4,546.00 | 4,700.00 | 4,640.62 | 662,355 |
| Apr 8, 2024 | 4,538.00 | 4,609.00 | 4,534.75 | 4,597.00 | 4,538.92 | 363,006 |
| Apr 5, 2024 | 4,593.00 | 4,625.00 | 4,515.00 | 4,548.00 | 4,490.54 | 527,638 |
| Apr 4, 2024 | 4,715.00 | 4,745.00 | 4,648.64 | 4,671.00 | 4,611.98 | 378,862 |
| Apr 3, 2024 | 4,795.00 | 4,847.00 | 4,743.15 | 4,746.00 | 4,686.03 | 645,734 |
| Apr 2, 2024 | 4,835.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,754.16 | 356,775 |
| Mar 28, 2024 | 4,883.00 | 4,940.00 | 4,853.00 | 4,902.00 | 4,840.06 | 405,637 |
| Mar 27, 2024 | 4,831.00 | 4,862.00 | 4,777.00 | 4,853.00 | 4,791.68 | 371,044 |
| Mar 26, 2024 | 4,911.00 | 4,969.00 | 4,844.00 | 4,848.00 | 4,786.75 | 293,439 |
| Mar 25, 2024 | 5,080.00 | 5,100.00 | 4,940.00 | 4,940.00 | 4,877.58 | 321,305 |
| Mar 22, 2024 | 5,000.00 | 5,124.00 | 4,994.00 | 5,092.00 | 5,027.66 | 673,937 |
| Mar 21, 2024 | 4,911.00 | 5,028.00 | 4,904.00 | 5,004.00 | 4,940.77 | 762,231 |
| Mar 20, 2024 | 4,727.00 | 4,877.00 | 4,712.00 | 4,841.00 | 4,779.83 | 338,372 |
| Mar 19, 2024 | 4,692.00 | 4,736.00 | 4,680.00 | 4,724.00 | 4,664.31 | 217,083 |
| Mar 18, 2024 | 4,711.00 | 4,736.27 | 4,685.00 | 4,731.00 | 4,671.22 | 214,304 |
| Mar 15, 2024 | 4,649.00 | 4,761.00 | 4,639.00 | 4,700.00 | 4,640.62 | 844,064 |
| Mar 14, 2024 | 4,719.00 | 4,733.00 | 4,654.00 | 4,658.00 | 4,599.15 | 677,388 |
| Mar 13, 2024 | 4,664.00 | 4,734.00 | 4,641.00 | 4,724.00 | 4,664.31 | 685,157 |
| Mar 12, 2024 | 4,789.00 | 4,798.00 | 4,673.00 | 4,681.00 | 4,621.86 | 389,377 |
| Mar 11, 2024 | 4,719.00 | 4,761.00 | 4,668.00 | 4,740.00 | 4,680.11 | 378,252 |
| Mar 8, 2024 | 4,820.00 | 4,844.00 | 4,722.00 | 4,738.00 | 4,678.14 | 814,196 |
| Mar 7, 2024 | 4,660.00 | 4,856.00 | 4,627.00 | 4,816.00 | 4,755.15 | 360,485 |
| Mar 6, 2024 | 4,669.00 | 4,817.00 | 4,646.00 | 4,683.00 | 4,623.83 | 591,140 |
| Mar 5, 2024 | 4,770.00 | 4,806.00 | 4,668.00 | 4,671.00 | 4,611.98 | 453,747 |
| Mar 4, 2024 | 4,892.00 | 4,892.00 | 4,717.00 | 4,792.00 | 4,731.45 | 291,689 |
| Mar 1, 2024 | 4,779.00 | 4,909.00 | 4,777.00 | 4,898.00 | 4,836.11 | 317,429 |
| Feb 29, 2024 | 4,665.00 | 4,767.00 | 4,602.00 | 4,766.00 | 4,705.78 | 1,213,258 |
| Feb 28, 2024 | 4,701.00 | 4,725.00 | 4,599.78 | 4,600.00 | 4,541.88 | 804,814 |
| Feb 27, 2024 | 4,927.00 | 4,928.00 | 4,602.00 | 4,748.00 | 4,688.01 | 1,145,677 |
| Feb 26, 2024 | 4,920.00 | 5,022.00 | 4,901.32 | 4,903.00 | 4,841.05 | 649,109 |
| Feb 23, 2024 | 4,867.00 | 4,925.00 | 4,808.00 | 4,925.00 | 4,862.77 | 648,787 |
| Feb 22, 2024 | 4,946.00 | 4,946.00 | 4,854.00 | 4,854.00 | 4,792.67 | 323,471 |
| Feb 21, 2024 | 4,980.00 | 5,024.00 | 4,865.00 | 4,906.00 | 4,844.01 | 848,541 |
| Feb 20, 2024 | 4,983.00 | 5,081.22 | 4,945.00 | 4,999.00 | 4,935.84 | 626,135 |
| Feb 19, 2024 | 5,018.00 | 5,022.49 | 4,977.00 | 4,985.00 | 4,922.01 | 289,648 |
| Feb 16, 2024 | 5,064.00 | 5,078.00 | 4,997.00 | 5,040.00 | 4,976.32 | 259,386 |
| Feb 15, 2024 | 4,907.00 | 5,065.52 | 4,879.00 | 5,024.00 | 4,960.52 | 1,355,193 |
| Feb 14, 2024 | 4,828.00 | 4,893.00 | 4,823.00 | 4,865.00 | 4,803.53 | 561,566 |
| Feb 13, 2024 | 4,911.00 | 4,925.00 | 4,799.00 | 4,834.00 | 4,772.92 | 317,334 |
| Feb 12, 2024 | 4,994.00 | 5,012.00 | 4,877.00 | 4,927.00 | 4,864.75 | 297,718 |
| Feb 9, 2024 | 4,984.00 | 5,012.00 | 4,907.00 | 4,970.00 | 4,907.20 | 871,948 |
| Feb 8, 2024 | 4,980.00 | 5,034.00 | 4,936.24 | 5,022.00 | 4,958.55 | 570,793 |
| Feb 7, 2024 | 4,961.00 | 4,997.00 | 4,950.00 | 4,990.00 | 4,926.95 | 574,159 |
| Feb 6, 2024 | 4,955.00 | 4,978.00 | 4,898.00 | 4,959.00 | 4,896.34 | 495,242 |
| Feb 5, 2024 | 4,844.00 | 5,012.00 | 4,842.00 | 4,943.00 | 4,880.55 | 665,880 |
| Feb 2, 2024 | 4,998.00 | 5,056.00 | 4,843.00 | 4,863.00 | 4,801.56 | 513,834 |
| Feb 1, 2024 | 4,800.00 | 4,967.00 | 4,769.00 | 4,967.00 | 4,904.24 | 710,689 |
| Jan 31, 2024 | 4,609.00 | 4,912.00 | 4,609.00 | 4,805.00 | 4,744.29 | 1,237,721 |
| Jan 30, 2024 | 4,668.00 | 4,682.00 | 4,586.00 | 4,586.00 | 4,528.06 | 535,490 |
| Jan 29, 2024 | 4,751.00 | 4,754.00 | 4,650.00 | 4,657.00 | 4,598.16 | 312,013 |
| Jan 26, 2024 | 4,531.00 | 4,777.00 | 4,531.00 | 4,756.00 | 4,695.91 | 844,238 |
| Jan 25, 2024 | 4,533.00 | 4,638.00 | 4,503.00 | 4,517.00 | 4,459.93 | 890,094 |
| Jan 24, 2024 | 4,475.00 | 4,543.00 | 4,455.00 | 4,535.00 | 4,477.70 | 667,869 |
| Jan 23, 2024 | 4,462.00 | 4,486.00 | 4,425.00 | 4,435.00 | 4,378.96 | 563,101 |
| Jan 22, 2024 | 4,425.00 | 4,473.00 | 4,369.00 | 4,428.00 | 4,372.05 | 568,332 |
| Jan 19, 2024 | 4,456.00 | 4,495.00 | 4,370.00 | 4,405.00 | 4,349.34 | 635,830 |
| Jan 18, 2024 | 4,393.00 | 4,463.00 | 4,369.00 | 4,417.00 | 4,361.19 | 460,835 |
| Jan 17, 2024 | 4,460.00 | 4,476.00 | 4,357.00 | 4,396.00 | 4,340.46 | 753,392 |
| Jan 16, 2024 | 4,473.00 | 4,511.00 | 4,462.80 | 4,492.00 | 4,435.24 | 1,025,451 |
| Jan 15, 2024 | 4,559.00 | 4,573.98 | 4,508.00 | 4,508.00 | 4,451.04 | 570,306 |
| Jan 12, 2024 | 4,538.00 | 4,572.00 | 4,492.00 | 4,550.00 | 4,492.51 | 418,088 |
| Jan 11, 2024 | 4,637.00 | 4,663.00 | 4,508.00 | 4,508.00 | 4,451.04 | 409,129 |
| Jan 10, 2024 | 4,642.00 | 4,672.00 | 4,571.00 | 4,612.00 | 4,553.73 | 258,696 |
| Jan 9, 2024 | 4,697.00 | 4,701.36 | 4,625.00 | 4,664.00 | 4,605.07 | 277,020 |
| Jan 8, 2024 | 4,592.00 | 4,711.00 | 4,592.00 | 4,686.00 | 4,626.79 | 311,052 |
| Jan 5, 2024 | 4,614.00 | 4,648.00 | 4,552.00 | 4,640.00 | 4,581.37 | 685,630 |
| Jan 4, 2024 | 4,874.00 | 4,901.00 | 4,606.00 | 4,667.00 | 4,608.03 | 968,799 |
| Jan 3, 2024 | 4,874.00 | 4,941.00 | 4,822.00 | 4,882.00 | 4,820.32 | 477,998 |
| Jan 2, 2024 | 5,036.00 | 5,072.00 | 4,931.00 | 4,953.00 | 4,890.42 | 284,227 |
| Dec 29, 2023 | 5,072.00 | 5,096.00 | 5,050.00 | 5,050.00 | 4,986.19 | 71,568 |
| Dec 28, 2023 | 5,108.00 | 5,124.00 | 5,042.40 | 5,074.00 | 5,009.89 | 87,834 |
| Dec 27, 2023 | 5,060.00 | 5,154.00 | 5,058.80 | 5,086.00 | 5,021.74 | 172,919 |
| Dec 22, 2023 | 5,034.00 | 5,060.00 | 5,004.00 | 5,054.00 | 4,990.14 | 60,691 |
| Dec 21, 2023 | 5,080.00 | 5,128.00 | 5,026.88 | 5,054.00 | 4,990.14 | 240,062 |
| Dec 20, 2023 | 5,068.00 | 5,112.00 | 5,010.00 | 5,096.00 | 5,031.61 | 908,837 |
| Dec 19, 2023 | 5,000.00 | 5,092.00 | 5,000.00 | 5,042.00 | 4,978.29 | 401,309 |
| Dec 18, 2023 | 4,969.00 | 5,092.00 | 4,912.00 | 5,000.00 | 4,936.83 | 885,789 |
| Dec 15, 2023 | 5,118.00 | 5,142.00 | 4,896.00 | 5,060.00 | 4,996.07 | 882,661 |
| Dec 14, 2023 | 4,888.00 | 5,148.00 | 4,887.58 | 5,132.00 | 5,067.16 | 949,178 |
| Dec 13, 2023 | 4,713.00 | 4,834.79 | 4,713.00 | 4,763.00 | 4,702.82 | 971,112 |
| Dec 12, 2023 | 4,783.00 | 4,813.00 | 4,693.00 | 4,704.00 | 4,644.56 | 379,050 |
| Dec 11, 2023 | 4,754.00 | 4,763.00 | 4,703.00 | 4,763.00 | 4,702.82 | 269,996 |
| Dec 8, 2023 | 4,669.00 | 4,814.00 | 4,656.00 | 4,767.00 | 4,706.77 | 506,105 |
| Dec 7, 2023 | 4,694.00 | 4,709.00 | 4,627.00 | 4,674.00 | 4,614.94 | 340,084 |
| Dec 6, 2023 | 4,553.00 | 4,715.00 | 4,512.00 | 4,715.00 | 4,655.43 | 564,474 |
| Dec 5, 2023 | 4,454.00 | 4,544.00 | 4,425.00 | 4,544.00 | 4,486.59 | 265,132 |
| Dec 4, 2023 | 4,453.00 | 4,525.00 | 4,449.00 | 4,469.00 | 4,412.53 | 265,155 |
| Dec 1, 2023 | 4,476.00 | 4,512.00 | 4,410.00 | 4,480.00 | 4,423.40 | 787,457 |
| Nov 30, 2023 | 4,443.00 | 4,510.00 | 4,406.00 | 4,484.00 | 4,427.34 | 1,487,083 |
| Nov 29, 2023 | 4,536.00 | 4,536.00 | 4,441.00 | 4,450.00 | 4,393.77 | 388,771 |
| Nov 28, 2023 | 4,504.00 | 4,560.00 | 4,463.00 | 4,497.00 | 4,440.18 | 439,130 |
| Nov 27, 2023 | 4,559.00 | 4,612.00 | 4,521.00 | 4,532.00 | 4,474.74 | 266,802 |
| Nov 24, 2023 | 4,535.00 | 4,586.00 | 4,503.36 | 4,559.00 | 4,501.40 | 273,857 |
| Nov 23, 2023 | 4,556.00 | 4,582.00 | 4,514.00 | 4,547.00 | 4,489.55 | 162,186 |
| Nov 22, 2023 | 4,551.00 | 4,616.00 | 4,543.16 | 4,563.00 | 4,505.35 | 334,595 |
| Nov 21, 2023 | 4,605.00 | 4,622.00 | 4,504.00 | 4,537.00 | 4,479.67 | 578,884 |
| Nov 20, 2023 | 4,614.00 | 4,625.00 | 4,556.00 | 4,598.00 | 4,539.90 | 399,361 |
| Nov 17, 2023 | 4,585.00 | 4,634.00 | 4,567.00 | 4,598.00 | 4,539.90 | 393,366 |
| Nov 16, 2023 | 4,687.00 | 4,687.00 | 4,579.00 | 4,579.00 | 4,521.14 | 487,331 |
| Nov 15, 2023 | 4,649.00 | 4,759.00 | 4,641.00 | 4,663.00 | 4,604.08 | 916,019 |
| Nov 14, 2023 | 4,522.00 | 4,633.00 | 4,496.00 | 4,613.00 | 4,554.71 | 366,315 |
| Nov 13, 2023 | 4,511.00 | 4,546.00 | 4,482.00 | 4,521.00 | 4,463.88 | 202,758 |
| Nov 10, 2023 | 4,531.00 | 4,537.20 | 4,429.90 | 4,508.00 | 4,451.04 | 520,342 |
| Nov 9, 2023 | 4,491.00 | 4,606.00 | 4,491.00 | 4,574.00 | 4,516.21 | 505,823 |
| Nov 8, 2023 | 4,471.00 | 4,540.00 | 4,414.00 | 4,520.00 | 4,462.89 | 401,088 |
| Nov 7, 2023 | 4,455.00 | 4,551.00 | 4,453.00 | 4,489.00 | 4,432.28 | 357,102 |
| Nov 6, 2023 | 4,575.00 | 4,596.00 | 4,386.00 | 4,439.00 | 4,382.91 | 645,288 |
| Nov 3, 2023 | 4,476.00 | 4,585.00 | 4,435.00 | 4,558.00 | 4,500.41 | 794,468 |
| Nov 2, 2023 | 4,356.00 | 4,501.00 | 4,356.00 | 4,441.00 | 4,384.89 | 1,267,977 |
| Nov 1, 2023 | 4,408.00 | 4,422.00 | 4,177.00 | 4,317.00 | 4,262.45 | 940,339 |
| Oct 31, 2023 | 4,290.00 | 4,401.00 | 4,259.00 | 4,378.00 | 4,322.68 | 478,521 |
| Oct 30, 2023 | 4,316.00 | 4,343.00 | 4,258.00 | 4,267.00 | 4,213.09 | 302,000 |
| Oct 27, 2023 | 4,238.00 | 4,299.00 | 4,187.00 | 4,278.00 | 4,223.95 | 361,877 |
| Oct 26, 2023 | 4,107.00 | 4,221.00 | 4,051.00 | 4,217.00 | 4,163.72 | 911,935 |
| Oct 25, 2023 | 4,157.00 | 4,176.00 | 4,093.36 | 4,141.00 | 4,088.68 | 449,335 |
| Oct 24, 2023 | 4,132.00 | 4,155.00 | 4,103.00 | 4,150.00 | 4,097.56 | 572,159 |
| Oct 23, 2023 | 4,068.00 | 4,126.00 | 4,018.00 | 4,126.00 | 4,073.87 | 555,075 |
| Oct 20, 2023 | 4,112.00 | 4,142.00 | 4,038.00 | 4,076.00 | 4,024.50 | 949,158 |
| Oct 19, 2023 | 4,168.00 | 4,255.00 | 4,132.00 | 4,135.00 | 4,082.75 | 512,455 |
| Oct 18, 2023 | 4,296.00 | 4,311.00 | 4,173.00 | 4,192.00 | 4,139.03 | 801,922 |
| Oct 17, 2023 | 4,294.00 | 4,323.00 | 4,243.79 | 4,303.00 | 4,248.63 | 314,300 |
| Oct 16, 2023 | 4,343.00 | 4,358.00 | 4,314.00 | 4,320.00 | 4,265.42 | 372,022 |
| Oct 13, 2023 | 4,429.00 | 4,433.00 | 4,341.00 | 4,355.00 | 4,299.97 | 461,146 |
| Oct 12, 2023 | 4,588.00 | 4,596.00 | 4,406.00 | 4,439.00 | 4,382.91 | 508,545 |
| Oct 11, 2023 | 4,626.00 | 4,630.00 | 4,534.00 | 4,544.00 | 4,486.59 | 642,740 |
| Oct 10, 2023 | 4,447.00 | 4,627.00 | 4,440.00 | 4,594.00 | 4,535.96 | 743,541 |
| Oct 9, 2023 | 4,242.00 | 4,673.00 | 4,232.00 | 4,444.00 | 4,387.85 | 1,160,670 |
| Oct 6, 2023 | 4,755.00 | 4,851.00 | 4,696.00 | 4,795.00 | 4,734.42 | 523,620 |
| Oct 5, 2023 | 4,775.00 | 4,814.00 | 4,734.00 | 4,734.00 | 4,674.19 | 443,080 |
| Oct 4, 2023 | 4,719.00 | 4,796.20 | 4,689.00 | 4,739.00 | 4,679.12 | 336,003 |
| Oct 3, 2023 | 4,765.00 | 4,823.00 | 4,741.00 | 4,741.00 | 4,681.10 | 486,704 |
| Oct 2, 2023 | 4,894.00 | 4,960.00 | 4,757.00 | 4,802.00 | 4,741.33 | 852,503 |
| Sep 29, 2023 | 4,777.00 | 4,934.00 | 4,717.00 | 4,915.00 | 4,852.90 | 989,413 |
| Sep 28, 2023 | 4,674.00 | 4,712.00 | 4,547.00 | 4,712.00 | 4,652.46 | 1,308,364 |
| Sep 27, 2023 | 4,819.00 | 4,848.00 | 4,691.00 | 4,691.00 | 4,631.73 | 564,407 |
| Sep 26, 2023 | 4,802.00 | 4,881.00 | 4,802.00 | 4,819.00 | 4,758.11 | 462,018 |
| Sep 25, 2023 | 4,952.00 | 4,984.00 | 4,813.00 | 4,844.00 | 4,782.80 | 468,729 |
| Sep 22, 2023 | 4,843.00 | 4,944.00 | 4,832.00 | 4,935.00 | 4,872.65 | 637,515 |
| Sep 21, 2023 | 4,995.00 | 5,058.00 | 4,879.54 | 4,881.00 | 4,819.33 | 744,359 |
| Sep 20, 2023 | 4,855.00 | 5,058.00 | 4,844.62 | 5,056.00 | 4,992.12 | 572,935 |
| Sep 19, 2023 | 4,914.00 | 4,933.00 | 4,848.22 | 4,850.00 | 4,788.72 | 365,513 |
| Sep 18, 2023 | 5,012.00 | 5,056.00 | 4,937.00 | 4,947.00 | 4,884.49 | 230,853 |
| Sep 15, 2023 | 5,026.00 | 5,072.00 | 4,996.00 | 5,006.00 | 4,942.75 | 663,498 |
| Sep 14, 2023 | 4,946.00 | 4,985.00 | 4,887.00 | 4,969.00 | 4,906.22 | 431,925 |
| Sep 13, 2023 | 5,010.00 | 5,054.00 | 4,887.00 | 4,937.00 | 4,874.62 | 780,097 |
| Sep 12, 2023 | 5,144.00 | 5,172.00 | 5,012.00 | 5,030.00 | 4,966.45 | 431,885 |
| Sep 11, 2023 | 5,256.00 | 5,282.00 | 5,132.00 | 5,142.00 | 5,077.03 | 297,405 |
| Sep 8, 2023 | 5,190.00 | 5,240.00 | 5,116.00 | 5,240.00 | 5,173.79 | 360,779 |
| Sep 7, 2023 | 5,218.00 | 5,224.00 | 5,152.00 | 5,176.00 | 5,110.60 | 374,668 |
| Sep 6, 2023 | 5,212.00 | 5,270.00 | 5,173.68 | 5,218.00 | 5,152.07 | 412,709 |
| Sep 5, 2023 | 5,434.00 | 5,450.00 | 5,284.00 | 5,284.00 | 5,217.24 | 586,389 |
| Sep 4, 2023 | 5,598.00 | 5,606.00 | 5,468.00 | 5,468.00 | 5,398.91 | 428,308 |
| Sep 1, 2023 | 5,522.00 | 5,584.00 | 5,510.00 | 5,556.00 | 5,485.80 | 399,572 |
| Aug 31, 2023 | 47.00 Dividend | |||||
| Aug 31, 2023 | 5,542.00 | 5,568.00 | 5,510.00 | 5,522.00 | 5,452.23 | 646,752 |
| Aug 30, 2023 | 5,582.00 | 5,614.00 | 5,536.83 | 5,572.00 | 5,455.19 | 205,805 |
| Aug 29, 2023 | 5,474.00 | 5,602.00 | 5,440.00 | 5,602.00 | 5,484.56 | 630,551 |
| Aug 25, 2023 | 5,378.00 | 5,428.00 | 5,366.00 | 5,382.00 | 5,269.17 | 154,696 |
| Aug 24, 2023 | 5,334.00 | 5,424.00 | 5,334.00 | 5,390.00 | 5,277.01 | 198,533 |
| Aug 23, 2023 | 5,200.00 | 5,302.00 | 5,200.00 | 5,302.00 | 5,190.85 | 328,127 |
| Aug 22, 2023 | 5,222.00 | 5,244.00 | 5,176.88 | 5,196.00 | 5,087.07 | 249,389 |
| Aug 21, 2023 | 5,202.00 | 5,240.00 | 5,178.00 | 5,212.00 | 5,102.74 | 170,193 |
| Aug 18, 2023 | 5,232.00 | 5,232.00 | 5,150.04 | 5,206.00 | 5,096.86 | 225,353 |
| Aug 17, 2023 | 5,286.00 | 5,308.00 | 5,234.00 | 5,234.00 | 5,124.28 | 305,707 |
| Aug 16, 2023 | 5,330.00 | 5,374.00 | 5,300.00 | 5,322.00 | 5,210.43 | 141,278 |
| Aug 15, 2023 | 5,476.00 | 5,486.00 | 5,312.00 | 5,348.00 | 5,235.89 | 184,975 |
| Aug 14, 2023 | 5,528.00 | 5,536.00 | 5,438.00 | 5,460.00 | 5,345.54 | 303,369 |
| Aug 11, 2023 | 5,612.00 | 5,656.00 | 5,528.00 | 5,528.00 | 5,412.11 | 210,021 |
| Aug 10, 2023 | 5,522.00 | 5,646.00 | 5,508.00 | 5,640.00 | 5,521.77 | 188,635 |
| Aug 9, 2023 | 5,584.00 | 5,592.00 | 5,486.00 | 5,488.00 | 5,372.95 | 391,735 |
| Aug 8, 2023 | 5,594.00 | 5,618.00 | 5,530.00 | 5,530.00 | 5,414.07 | 376,045 |
| Aug 7, 2023 | 5,668.00 | 5,696.00 | 5,600.70 | 5,630.00 | 5,511.98 | 509,968 |
| Aug 4, 2023 | 5,686.00 | 5,712.00 | 5,608.00 | 5,698.00 | 5,578.55 | 320,029 |
| Aug 3, 2023 | 5,708.00 | 5,758.00 | 5,650.00 | 5,724.00 | 5,604.01 | 357,088 |
| Aug 2, 2023 | 5,736.00 | 5,760.00 | 5,686.00 | 5,746.00 | 5,625.54 | 343,191 |
| Aug 1, 2023 | 5,874.00 | 5,925.19 | 5,754.00 | 5,806.00 | 5,684.29 | 332,997 |
| Jul 31, 2023 | 5,942.00 | 5,944.00 | 5,856.00 | 5,890.00 | 5,766.53 | 314,415 |
| Jul 28, 2023 | 5,874.00 | 5,974.00 | 5,826.00 | 5,956.00 | 5,831.14 | 234,976 |
| Jul 27, 2023 | 5,858.00 | 5,908.00 | 5,786.00 | 5,892.00 | 5,768.48 | 534,679 |
| Jul 26, 2023 | 5,832.00 | 5,954.00 | 5,750.00 | 5,844.00 | 5,721.49 | 452,807 |
| Jul 25, 2023 | 5,638.00 | 6,032.00 | 5,616.00 | 5,930.00 | 5,805.69 | 1,129,039 |
| Jul 24, 2023 | 5,662.00 | 5,732.00 | 5,646.00 | 5,662.00 | 5,543.30 | 542,642 |
| Jul 21, 2023 | 5,748.00 | 5,758.00 | 5,642.00 | 5,680.00 | 5,560.93 | 748,615 |
| Jul 20, 2023 | 5,782.00 | 5,805.94 | 5,728.00 | 5,738.00 | 5,617.71 | 404,182 |
| Jul 19, 2023 | 5,668.00 | 5,818.00 | 5,636.00 | 5,818.00 | 5,696.04 | 333,027 |
| Jul 18, 2023 | 5,598.00 | 5,628.00 | 5,550.00 | 5,628.00 | 5,510.02 | 303,624 |
| Jul 17, 2023 | 5,624.00 | 5,660.00 | 5,555.43 | 5,592.00 | 5,474.77 | 256,754 |
| Jul 14, 2023 | 5,774.00 | 5,782.00 | 5,630.46 | 5,648.00 | 5,529.60 | 538,303 |
| Jul 13, 2023 | 5,786.00 | 5,816.00 | 5,738.00 | 5,800.00 | 5,678.41 | 363,978 |
| Jul 12, 2023 | 5,638.00 | 5,758.00 | 5,566.00 | 5,734.00 | 5,613.80 | 447,881 |
| Jul 11, 2023 | 5,580.00 | 5,638.00 | 5,558.00 | 5,638.00 | 5,519.81 | 333,733 |
| Jul 10, 2023 | 5,578.00 | 5,622.00 | 5,522.00 | 5,540.00 | 5,423.86 | 360,811 |
| Jul 7, 2023 | 5,470.00 | 5,562.00 | 5,440.00 | 5,562.00 | 5,445.40 | 415,363 |
| Jul 6, 2023 | 5,500.00 | 5,518.00 | 5,434.04 | 5,464.00 | 5,349.46 | 660,274 |
| Jul 5, 2023 | 5,610.00 | 5,626.00 | 5,518.00 | 5,520.00 | 5,404.28 | 301,671 |
| Jul 4, 2023 | 5,632.00 | 5,656.00 | 5,618.00 | 5,630.00 | 5,511.98 | 397,831 |
| Jul 3, 2023 | 5,582.00 | 5,690.00 | 5,576.00 | 5,658.00 | 5,539.39 | 341,196 |
| Jun 30, 2023 | 5,512.00 | 5,626.00 | 5,480.00 | 5,626.00 | 5,508.06 | 423,962 |
| Jun 29, 2023 | 5,534.00 | 5,562.00 | 5,466.00 | 5,490.00 | 5,374.91 | 556,156 |
| Jun 28, 2023 | 5,460.00 | 5,572.00 | 5,426.00 | 5,566.00 | 5,449.32 | 472,239 |
| Jun 27, 2023 | 5,618.00 | 5,618.00 | 5,432.00 | 5,456.00 | 5,341.62 | 739,968 |
| Jun 26, 2023 | 5,568.00 | 5,632.00 | 5,536.00 | 5,580.00 | 5,463.02 | 730,135 |
| Jun 23, 2023 | 5,414.00 | 5,606.00 | 5,392.00 | 5,564.00 | 5,447.36 | 732,828 |
| Jun 22, 2023 | 5,266.00 | 5,452.00 | 5,260.00 | 5,452.00 | 5,337.71 | 679,364 |
| Jun 21, 2023 | 5,254.00 | 5,318.00 | 5,228.00 | 5,318.00 | 5,206.52 | 426,574 |
| Jun 20, 2023 | 5,324.00 | 5,370.00 | 5,292.00 | 5,304.00 | 5,192.81 | 454,380 |
| Jun 19, 2023 | 5,470.00 | 5,486.00 | 5,360.00 | 5,370.00 | 5,257.43 | 730,643 |
| Jun 16, 2023 | 5,516.00 | 5,592.00 | 5,504.00 | 5,530.00 | 5,414.07 | 901,994 |
| Jun 15, 2023 | 5,496.00 | 5,522.00 | 5,436.01 | 5,520.00 | 5,404.28 | 340,724 |
| Jun 14, 2023 | 5,500.00 | 5,544.00 | 5,477.04 | 5,526.00 | 5,410.16 | 614,744 |
| Jun 13, 2023 | 5,478.00 | 5,558.00 | 5,462.00 | 5,486.00 | 5,370.99 | 504,068 |
| Jun 12, 2023 | 5,300.00 | 5,479.64 | 5,300.00 | 5,442.00 | 5,327.92 | 750,859 |
| Jun 9, 2023 | 5,398.00 | 5,426.00 | 5,052.00 | 5,274.00 | 5,163.44 | 2,484,575 |
| Jun 8, 2023 | 6,102.00 | 6,124.00 | 6,022.00 | 6,024.00 | 5,897.72 | 496,356 |
| Jun 7, 2023 | 6,090.00 | 6,172.64 | 6,030.00 | 6,118.00 | 5,989.75 | 884,594 |
| Jun 6, 2023 | 6,182.00 | 6,252.00 | 6,182.00 | 6,240.00 | 6,109.19 | 243,557 |
| Jun 5, 2023 | 6,260.00 | 6,286.00 | 6,212.00 | 6,212.00 | 6,081.77 | 177,150 |
| Jun 2, 2023 | 6,200.00 | 6,256.00 | 6,150.00 | 6,230.00 | 6,099.40 | 350,661 |
| Jun 1, 2023 | 6,114.00 | 6,164.00 | 6,104.00 | 6,140.00 | 6,011.28 | 228,176 |
| May 31, 2023 | 6,060.00 | 6,140.00 | 6,044.00 | 6,100.00 | 5,972.12 | 1,145,435 |
| May 30, 2023 | 6,226.00 | 6,232.00 | 6,108.00 | 6,108.00 | 5,979.96 | 259,723 |
| May 26, 2023 | 6,222.00 | 6,238.00 | 6,148.00 | 6,238.00 | 6,107.23 | 382,847 |
| May 25, 2023 | 6,238.00 | 6,270.60 | 6,192.00 | 6,196.00 | 6,066.11 | 304,050 |
| May 24, 2023 | 6,252.00 | 6,270.00 | 6,186.00 | 6,224.00 | 6,093.52 | 1,430,537 |
| May 23, 2023 | 6,336.00 | 6,394.00 | 6,294.00 | 6,294.00 | 6,162.06 | 416,018 |
| May 22, 2023 | 6,334.00 | 6,372.00 | 6,300.00 | 6,372.00 | 6,238.42 | 276,922 |
| May 19, 2023 | 6,334.00 | 6,388.00 | 6,298.00 | 6,318.00 | 6,185.55 | 391,766 |
| May 18, 2023 | 6,362.00 | 6,384.00 | 6,272.00 | 6,332.00 | 6,199.26 | 325,066 |
| May 17, 2023 | 6,660.00 | 6,660.00 | 6,342.00 | 6,342.00 | 6,209.05 | 1,100,478 |
| May 16, 2023 | 6,802.00 | 6,802.00 | 6,658.00 | 6,680.00 | 6,539.96 | 635,000 |
| May 15, 2023 | 6,840.00 | 6,864.00 | 6,786.00 | 6,786.00 | 6,643.74 | 333,586 |
| May 12, 2023 | 6,858.00 | 6,878.00 | 6,794.00 | 6,794.00 | 6,651.57 | 305,724 |
| May 11, 2023 | 6,806.00 | 6,866.00 | 6,802.00 | 6,852.00 | 6,708.36 | 315,916 |
| May 10, 2023 | 6,758.00 | 6,790.00 | 6,708.00 | 6,782.00 | 6,639.83 | 172,661 |
| May 9, 2023 | 6,920.00 | 6,920.00 | 6,666.00 | 6,734.00 | 6,592.83 | 438,013 |
| May 5, 2023 | 6,800.00 | 6,852.00 | 6,776.00 | 6,844.00 | 6,700.53 | 829,251 |
| May 4, 2023 | 6,690.00 | 6,803.99 | 6,676.00 | 6,796.00 | 6,653.53 | 373,350 |
| May 3, 2023 | 6,934.00 | 6,968.00 | 6,694.00 | 6,734.00 | 6,592.83 | 533,322 |
| May 2, 2023 | 6,982.00 | 7,030.00 | 6,894.00 | 6,938.00 | 6,792.56 | 370,378 |
| Apr 28, 2023 | 6,910.00 | 6,998.00 | 6,880.00 | 6,980.00 | 6,833.68 | 379,764 |
| Apr 27, 2023 | 61.00 Dividend | |||||
| Apr 27, 2023 | 6,884.00 | 6,890.00 | 6,816.00 | 6,884.00 | 6,739.69 | 358,115 |
| Apr 26, 2023 | 7,016.00 | 7,038.00 | 6,908.00 | 6,924.00 | 6,719.13 | 497,328 |
| Apr 25, 2023 | 7,066.00 | 7,132.00 | 7,058.00 | 7,058.00 | 6,849.16 | 524,166 |
| Apr 24, 2023 | 7,042.00 | 7,130.00 | 7,034.00 | 7,096.00 | 6,886.04 | 150,846 |
Related Tickers
VCT.L Victrex plc
1,256.00
-1.41%
JMAT.L Johnson Matthey Plc
1,785.00
+0.39%
ESNT.L Essentra plc
171.60
+0.23%
TET.L Treatt plc
490.00
+1.87%
ZTF.L Zotefoams plc
375.00
-1.83%
SYNT.L Synthomer plc
255.00
+4.72%
BRG.OL Borregaard ASA
191.60
+0.10%
ITX.L Itaconix plc
150.00
0.00%
EMSN.SW EMS-CHEMIE HOLDING AG
709.00
+1.07%
ELM.L Elementis plc
142.60
+1.13%