James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 397.00 | 397.00 | 370.90 | 380.00 | 380.00 | 13,373 |
| 2024-05-20 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | 11,253 |
| 2024-05-17 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 1,220 |
| 2024-05-16 | 400.00 | 402.80 | 381.00 | 400.00 | 400.00 | 5,261 |
| 2024-05-15 | 410.00 | 414.20 | 380.00 | 400.00 | 400.00 | 7,498 |
| 2024-05-14 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | 7,998 |
| 2024-05-13 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | 12,372 |
| 2024-05-10 | 420.00 | 440.00 | 400.00 | 410.00 | 410.00 | 5,569 |
| 2024-05-09 | 390.00 | 438.00 | 382.21 | 425.00 | 425.00 | 18,521 |
| 2024-05-08 | 370.00 | 399.70 | 370.00 | 390.00 | 390.00 | 15,013 |
| 2024-05-07 | 348.80 | 371.98 | 348.80 | 370.00 | 370.00 | 11,978 |
| 2024-05-03 | 345.00 | 348.00 | 345.00 | 345.00 | 345.00 | 3,549 |
| 2024-05-02 | 345.00 | 352.00 | 330.00 | 345.00 | 345.00 | 9,685 |
| 2024-05-01 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 24,788 |
| 2024-04-30 | 300.00 | 350.00 | 300.00 | 345.00 | 345.00 | 37,708 |
| 2024-04-29 | 265.00 | 270.00 | 262.20 | 265.00 | 265.00 | 8,482 |
| 2024-04-26 | 265.00 | 268.80 | 261.50 | 265.00 | 265.00 | 6,159 |
| 2024-04-25 | 262.60 | 267.60 | 262.60 | 265.00 | 265.00 | 11,618 |
| 2024-04-24 | 255.00 | 267.00 | 240.00 | 260.00 | 260.00 | 19,386 |
| 2024-04-23 | 260.00 | 268.50 | 240.00 | 255.00 | 255.00 | 32,419 |
| 2024-04-22 | 270.00 | 274.00 | 251.00 | 260.00 | 260.00 | 10,380 |
| 2024-04-19 | 294.00 | 294.00 | 260.00 | 270.00 | 270.00 | 17,961 |
| 2024-04-18 | 295.00 | 304.75 | 292.20 | 295.00 | 295.00 | 5,472 |
| 2024-04-17 | 275.00 | 300.00 | 260.00 | 295.00 | 295.00 | 15,563 |
| 2024-04-16 | 266.30 | 293.25 | 266.30 | 275.00 | 275.00 | 12,507 |
| 2024-04-15 | 265.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,377 |
| 2024-04-12 | 255.00 | 277.50 | 250.80 | 265.00 | 265.00 | 10,467 |
| 2024-04-11 | 242.00 | 270.00 | 236.75 | 255.00 | 255.00 | 18,413 |
| 2024-04-10 | 240.00 | 244.80 | 230.00 | 242.00 | 242.00 | 15,094 |
| 2024-04-09 | 230.10 | 240.00 | 230.10 | 240.00 | 240.00 | 11,888 |
| 2024-04-08 | 232.00 | 237.50 | 212.00 | 230.00 | 230.00 | 35,351 |
| 2024-04-05 | 250.00 | 258.00 | 214.00 | 232.00 | 232.00 | 38,573 |
| 2024-04-04 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 2,075 |
| 2024-04-03 | 255.00 | 260.00 | 240.00 | 250.00 | 250.00 | 12,926 |
| 2024-04-02 | 250.00 | 270.00 | 240.00 | 255.00 | 255.00 | 15,153 |
| 2024-03-28 | 260.00 | 262.00 | 240.00 | 250.00 | 250.00 | 26,694 |
| 2024-03-27 | 269.80 | 269.80 | 251.00 | 260.00 | 260.00 | 21,531 |
| 2024-03-26 | 275.00 | 279.75 | 260.00 | 270.00 | 270.00 | 15,476 |
| 2024-03-25 | 265.00 | 275.00 | 262.00 | 275.00 | 275.00 | 13,237 |
| 2024-03-22 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 16,150 |
| 2024-03-21 | 290.00 | 290.00 | 250.00 | 265.00 | 265.00 | 25,026 |
| 2024-03-20 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 4,199 |
| 2024-03-19 | 302.50 | 302.50 | 290.00 | 300.00 | 300.00 | 6,725 |
| 2024-03-18 | 305.00 | 305.00 | 291.00 | 305.00 | 305.00 | 5,336 |
| 2024-03-15 | 315.00 | 330.00 | 290.00 | 305.00 | 305.00 | 20,800 |
| 2024-03-14 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 761 |
| 2024-03-13 | 342.00 | 342.00 | 302.00 | 315.00 | 315.00 | 47,529 |
| 2024-03-12 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | 5,791 |
| 2024-03-11 | 320.00 | 350.00 | 320.00 | 340.00 | 340.00 | 104,675 |
| 2024-03-08 | 305.00 | 324.00 | 295.00 | 320.00 | 320.00 | 77,507 |
| 2024-03-07 | 288.00 | 314.00 | 288.00 | 305.00 | 305.00 | 112,773 |
| 2024-03-06 | 285.00 | 300.00 | 278.16 | 285.00 | 285.00 | 4,215 |
| 2024-03-05 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 4,398 |
| 2024-03-04 | 285.00 | 288.00 | 271.50 | 280.00 | 280.00 | 16,855 |
| 2024-03-01 | 290.00 | 290.00 | 272.00 | 285.00 | 285.00 | 14,598 |
| 2024-02-29 | 295.00 | 295.00 | 291.00 | 295.00 | 295.00 | 5,014 |
| 2024-02-28 | 300.00 | 302.00 | 295.00 | 300.00 | 300.00 | 3,555 |
| 2024-02-27 | 300.00 | 308.80 | 300.00 | 300.00 | 300.00 | 2,391 |
| 2024-02-26 | 305.00 | 320.00 | 296.20 | 300.00 | 300.00 | 20,977 |
| 2024-02-23 | 310.00 | 320.00 | 295.00 | 305.00 | 305.00 | 15,825 |
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.