James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | 1,694 |
| 2024-08-15 | 250.00 | 250.00 | 233.60 | 250.00 | 250.00 | 8,750 |
| 2024-08-14 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | 6,422 |
| 2024-08-13 | 250.00 | 252.00 | 235.55 | 250.00 | 250.00 | 7,351 |
| 2024-08-12 | 250.00 | 253.90 | 235.55 | 250.00 | 250.00 | 10,931 |
| 2024-08-09 | 250.00 | 270.00 | 236.73 | 250.00 | 250.00 | 3,588 |
| 2024-08-08 | 250.00 | 250.00 | 245.00 | 250.00 | 250.00 | 8,162 |
| 2024-08-07 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 518 |
| 2024-08-06 | 245.00 | 250.00 | 231.50 | 250.00 | 250.00 | 9,223 |
| 2024-08-05 | 250.00 | 250.00 | 231.50 | 245.00 | 245.00 | 9,228 |
| 2024-08-02 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 8,098 |
| 2024-08-01 | 269.00 | 269.00 | 252.00 | 265.00 | 265.00 | 25,073 |
| 2024-07-31 | 270.00 | 278.75 | 261.50 | 270.00 | 270.00 | 1,603 |
| 2024-07-30 | 270.00 | 270.00 | 261.20 | 270.00 | 270.00 | 5,577 |
| 2024-07-29 | 270.00 | 274.00 | 261.00 | 274.00 | 274.00 | 3,887 |
| 2024-07-26 | 275.00 | 276.00 | 261.20 | 270.00 | 270.00 | 1,113 |
| 2024-07-25 | 280.00 | 282.00 | 263.00 | 275.00 | 275.00 | 7,222 |
| 2024-07-24 | 283.90 | 283.90 | 280.00 | 280.00 | 280.00 | 6,031 |
| 2024-07-23 | 301.50 | 301.50 | 280.00 | 285.00 | 285.00 | 24,404 |
| 2024-07-22 | 302.00 | 312.00 | 293.55 | 300.00 | 300.00 | 25,901 |
| 2024-07-19 | 307.60 | 307.60 | 299.00 | 302.00 | 302.00 | 16,072 |
| 2024-07-18 | 302.00 | 302.96 | 300.00 | 302.00 | 302.00 | 5,619 |
| 2024-07-17 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 2,000 |
| 2024-07-16 | 295.00 | 298.50 | 295.00 | 295.00 | 295.00 | 17,591 |
| 2024-07-12 | 295.00 | 298.90 | 295.00 | 298.00 | 298.00 | 16,332 |
| 2024-07-11 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | 3,782 |
| 2024-07-10 | 300.00 | 310.00 | 293.40 | 300.00 | 300.00 | 17,833 |
| 2024-07-09 | 305.00 | 310.00 | 291.80 | 310.00 | 310.00 | 1,092 |
| 2024-07-08 | 305.00 | 305.00 | 304.40 | 305.00 | 305.00 | 2,596 |
| 2024-07-05 | 309.89 | 309.89 | 291.00 | 305.00 | 305.00 | 6,459 |
| 2024-07-04 | 315.00 | 320.80 | 301.55 | 310.00 | 310.00 | 6,166 |
| 2024-07-03 | 330.00 | 332.40 | 306.00 | 315.00 | 315.00 | 1,261 |
| 2024-07-01 | 330.00 | 332.70 | 330.00 | 330.00 | 330.00 | 1,529 |
| 2024-06-28 | 330.00 | 330.00 | 323.20 | 330.00 | 330.00 | 800 |
| 2024-06-27 | 330.00 | 333.00 | 325.60 | 330.00 | 330.00 | 3,350 |
| 2024-06-26 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 6,247 |
| 2024-06-25 | 345.00 | 347.56 | 332.00 | 345.00 | 345.00 | 3,430 |
| 2024-06-24 | 345.00 | 345.00 | 336.20 | 345.00 | 345.00 | 1,000 |
| 2024-06-21 | 345.00 | 352.00 | 342.30 | 345.00 | 345.00 | 5,456 |
| 2024-06-20 | 345.00 | 356.50 | 330.00 | 345.00 | 345.00 | 12,392 |
| 2024-06-19 | 345.00 | 350.40 | 334.50 | 345.00 | 345.00 | 620 |
| 2024-06-18 | 355.00 | 358.88 | 338.00 | 345.00 | 345.00 | 11,750 |
| 2024-06-17 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 6,416 |
| 2024-06-14 | 315.00 | 358.40 | 302.05 | 355.00 | 355.00 | 43,010 |
| 2024-06-13 | 315.00 | 315.00 | 301.10 | 315.00 | 315.00 | 7,669 |
| 2024-06-12 | 320.00 | 330.00 | 301.00 | 315.00 | 315.00 | 5,993 |
| 2024-06-11 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 8,126 |
| 2024-06-10 | 325.00 | 325.00 | 310.30 | 325.00 | 325.00 | 9,059 |
| 2024-06-07 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3,825 |
| 2024-06-06 | 330.00 | 330.00 | 324.84 | 330.00 | 330.00 | 4,032 |
| 2024-06-05 | 330.00 | 330.00 | 325.20 | 330.00 | 330.00 | 2,027 |
| 2024-06-04 | 330.00 | 330.00 | 320.00 | 330.00 | 330.00 | 11,076 |
| 2024-06-03 | 330.00 | 330.00 | 322.25 | 330.00 | 330.00 | 4,911 |
| 2024-05-31 | 330.00 | 330.00 | 327.80 | 330.00 | 330.00 | 2,983 |
| 2024-05-30 | 330.00 | 335.00 | 320.75 | 330.00 | 330.00 | 3,720 |
| 2024-05-29 | 332.00 | 332.00 | 325.00 | 330.00 | 330.00 | 9,294 |
| 2024-05-28 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | 5,617 |
| 2024-05-24 | 347.00 | 347.00 | 331.00 | 335.00 | 335.00 | 20,618 |
| 2024-05-23 | 355.00 | 364.00 | 342.00 | 355.00 | 355.00 | 1,271 |
| 2024-05-22 | 380.00 | 384.00 | 332.55 | 355.00 | 355.00 | 14,419 |
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.