James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 3,597 |
| 2026-10-15 | 720.00 | 730.00 | 712.40 | 720.00 | 720.00 | 6,107 |
| 2026-10-14 | 698.20 | 730.00 | 698.20 | 720.00 | 720.00 | 33,335 |
| 2026-10-13 | 685.00 | 700.00 | 683.60 | 685.00 | 685.00 | 3,197 |
| 2026-10-12 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 8,411 |
| 2026-10-09 | 670.00 | 695.00 | 660.00 | 680.00 | 680.00 | 16,350 |
| 2026-10-08 | 685.00 | 686.00 | 660.00 | 670.00 | 670.00 | 6,023 |
| 2026-10-07 | 695.00 | 710.00 | 670.00 | 685.00 | 685.00 | 22,961 |
| 2026-10-06 | 695.00 | 710.00 | 686.50 | 695.00 | 695.00 | 12,809 |
| 2026-10-05 | 660.00 | 710.00 | 640.00 | 700.00 | 700.00 | 20,276 |
| 2026-10-02 | 640.00 | 667.80 | 630.00 | 660.00 | 660.00 | 16,996 |
| 2026-10-01 | 632.50 | 650.00 | 615.00 | 640.00 | 640.00 | 15,945 |
| 2026-09-30 | 630.00 | 650.00 | 615.00 | 632.50 | 632.50 | 3,875 |
| 2026-09-29 | 610.00 | 647.00 | 602.60 | 630.00 | 630.00 | 11,365 |
| 2026-09-28 | 610.00 | 630.00 | 590.00 | 610.00 | 610.00 | 6,330 |
| 2026-09-25 | 615.00 | 630.00 | 596.25 | 610.00 | 610.00 | 13,612 |
| 2026-09-24 | 645.00 | 660.00 | 580.00 | 615.00 | 615.00 | 25,438 |
| 2026-09-23 | 655.00 | 670.00 | 630.00 | 645.00 | 645.00 | 10,336 |
| 2026-09-22 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | 8,560 |
| 2026-09-21 | 640.00 | 670.00 | 620.00 | 655.00 | 655.00 | 25,277 |
| 2026-09-18 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 18,714 |
| 2026-09-17 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 7,859 |
| 2026-09-16 | 650.00 | 660.00 | 631.60 | 640.00 | 640.00 | 10,309 |
| 2026-09-15 | 625.00 | 660.00 | 610.00 | 650.00 | 650.00 | 31,652 |
| 2026-09-14 | 590.00 | 640.00 | 587.40 | 625.00 | 625.00 | 30,671 |
| 2026-09-11 | 536.00 | 600.00 | 536.00 | 590.00 | 590.00 | 50,714 |
| 2026-09-10 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 13,247 |
| 2026-09-09 | 560.00 | 575.00 | 540.00 | 550.00 | 550.00 | 10,056 |
| 2026-09-08 | 560.13 | 585.00 | 560.13 | 572.50 | 572.50 | 26,334 |
| 2026-09-07 | 545.00 | 560.00 | 536.00 | 550.00 | 550.00 | 20,264 |
| 2026-09-04 | 500.00 | 540.00 | 498.20 | 535.00 | 535.00 | 21,755 |
| 2026-09-03 | 495.00 | 510.00 | 490.00 | 500.00 | 500.00 | 13,691 |
| 2026-09-02 | 510.00 | 510.00 | 492.00 | 495.00 | 495.00 | 1,727 |
| 2026-09-01 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | 20,362 |
| 2026-08-28 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 33,261 |
| 2026-08-27 | 480.00 | 525.00 | 479.25 | 515.00 | 515.00 | 29,074 |
| 2026-08-26 | 450.00 | 490.00 | 450.00 | 480.00 | 480.00 | 18,998 |
| 2026-08-25 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 3,553 |
| 2026-08-24 | 445.00 | 460.00 | 445.00 | 445.00 | 445.00 | 3,272 |
| 2026-08-21 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 6,619 |
| 2026-08-20 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 1,330 |
| 2026-08-19 | 445.00 | 460.00 | 433.00 | 445.00 | 445.00 | 6,588 |
| 2026-08-18 | 445.00 | 460.00 | 442.26 | 445.00 | 445.00 | 3,212 |
| 2026-08-17 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 14,765 |
| 2026-08-14 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | 1,254 |
| 2026-08-13 | 442.00 | 460.00 | 442.00 | 445.00 | 445.00 | 14,294 |
| 2026-08-12 | 450.00 | 453.00 | 430.00 | 440.00 | 440.00 | 2,036 |
| 2026-08-11 | 450.00 | 460.00 | 440.00 | 450.00 | 450.00 | 4,180 |
| 2026-08-10 | 450.00 | 460.00 | 440.00 | 454.00 | 454.00 | 20,701 |
| 2026-08-07 | 450.00 | 460.00 | 450.00 | 450.00 | 450.00 | 5,253 |
| 2026-08-06 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | 22,441 |
| 2026-08-05 | 410.00 | 457.00 | 400.00 | 450.00 | 450.00 | 77,275 |
| 2026-08-04 | 385.00 | 420.00 | 380.00 | 410.00 | 410.00 | 48,533 |
| 2026-08-03 | 380.00 | 400.00 | 370.00 | 385.00 | 385.00 | 4,854 |
| 2026-07-31 | 357.00 | 390.00 | 350.00 | 380.00 | 380.00 | 51,425 |
| 2026-07-30 | 357.00 | 364.00 | 357.00 | 357.00 | 357.00 | 3,821 |
| 2026-07-29 | 360.00 | 370.00 | 350.00 | 357.00 | 357.00 | 5,415 |
| 2026-07-28 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 2,830 |
| 2026-07-27 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 6,502 |
| 2026-07-24 | 370.00 | 377.00 | 370.00 | 370.00 | 370.00 | 2,600 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-07 | 0.0300 GBP |
| 2023-10-19 | 2.9806 GBP |
| 2023-09-07 | 0.0400 GBP |
| 2022-12-08 | 0.0200 GBP |
| 2022-07-07 | 0.0750 GBP |
| 2021-12-09 | 0.0250 GBP |
| 2021-12-08 | 1.8629 GBP |
| 2019-11-28 | 0.0250 GBP |
| 2019-07-04 | 0.1100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.