James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 325.00 | 330.00 | 290.00 | 310.00 | 310.00 | 32,870 |
| 2024-02-21 | 350.00 | 350.00 | 320.00 | 325.00 | 325.00 | 6,464 |
| 2024-02-20 | 370.00 | 370.00 | 345.00 | 355.00 | 355.00 | 1,917 |
| 2024-02-19 | 370.00 | 370.00 | 355.00 | 370.00 | 370.00 | 3,369 |
| 2024-02-16 | 370.00 | 370.00 | 355.00 | 370.00 | 370.00 | 2,834 |
| 2024-02-15 | 370.00 | 370.00 | 360.00 | 370.00 | 370.00 | 9,837 |
| 2024-02-14 | 380.00 | 380.00 | 360.40 | 370.00 | 370.00 | 3,569 |
| 2024-02-13 | 380.00 | 380.00 | 360.00 | 380.00 | 380.00 | 837 |
| 2024-02-12 | 390.00 | 410.00 | 360.00 | 380.00 | 380.00 | 4,122 |
| 2024-02-09 | 390.00 | 390.00 | 355.00 | 390.00 | 390.00 | 18,296 |
| 2024-02-08 | 395.00 | 395.00 | 385.00 | 395.00 | 395.00 | 3,201 |
| 2024-02-07 | 395.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1,475 |
| 2024-02-06 | 395.00 | 395.00 | 380.20 | 395.00 | 395.00 | 1,611 |
| 2024-02-05 | 395.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2,404 |
| 2024-02-02 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1,265 |
| 2024-02-01 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 311 |
| 2024-01-31 | 395.00 | 400.00 | 388.25 | 395.00 | 395.00 | 3,098 |
| 2024-01-30 | 395.00 | 395.00 | 380.00 | 395.00 | 395.00 | 2,524 |
| 2024-01-29 | 395.00 | 397.00 | 385.00 | 395.00 | 395.00 | 11,123 |
| 2024-01-26 | 395.00 | 399.00 | 395.00 | 395.00 | 395.00 | 4,369 |
| 2024-01-25 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | 13,777 |
| 2024-01-24 | 410.00 | 416.78 | 391.00 | 410.00 | 410.00 | 20,169 |
| 2024-01-23 | 415.00 | 420.00 | 405.50 | 410.00 | 410.00 | 2,977 |
| 2024-01-22 | 420.00 | 436.00 | 403.60 | 415.00 | 415.00 | 5,865 |
| 2024-01-19 | 465.00 | 500.00 | 402.00 | 430.00 | 430.00 | 49,438 |
| 2024-01-18 | 520.00 | 520.00 | 430.00 | 465.00 | 465.00 | 17,312 |
| 2024-01-17 | 575.00 | 598.50 | 493.00 | 515.00 | 515.00 | 87,101 |
| 2024-01-16 | 800.00 | 800.00 | 787.00 | 800.00 | 800.00 | 706 |
| 2024-01-15 | 787.00 | 828.00 | 787.00 | 800.00 | 800.00 | 4,516 |
| 2024-01-12 | 781.00 | 800.00 | 781.00 | 785.00 | 785.00 | 1,958 |
| 2024-01-11 | 770.00 | 790.00 | 756.00 | 775.00 | 775.00 | 6,055 |
| 2024-01-10 | 770.00 | 800.00 | 746.00 | 770.00 | 770.00 | 9,097 |
| 2024-01-09 | 770.00 | 799.50 | 770.00 | 770.00 | 770.00 | 1,056 |
| 2024-01-08 | 757.00 | 798.50 | 757.00 | 770.00 | 770.00 | 3,680 |
| 2024-01-05 | 750.00 | 780.00 | 738.25 | 750.00 | 750.00 | 3,789 |
| 2024-01-04 | 730.00 | 778.00 | 729.00 | 750.00 | 750.00 | 2,153 |
| 2024-01-03 | 725.00 | 790.00 | 725.00 | 725.00 | 725.00 | 1,752 |
| 2024-01-02 | 710.00 | 728.00 | 696.00 | 715.00 | 715.00 | 8,147 |
| 2023-12-29 | 710.00 | 710.00 | 691.50 | 710.00 | 710.00 | 923 |
| 2023-12-28 | 695.00 | 720.00 | 688.00 | 710.00 | 710.00 | 8,957 |
| 2023-12-27 | 690.00 | 720.00 | 690.00 | 690.00 | 690.00 | 3,570 |
| 2023-12-22 | 675.00 | 675.00 | 662.00 | 675.00 | 675.00 | 263 |
| 2023-12-21 | 650.00 | 697.00 | 650.00 | 675.00 | 675.00 | 1,684 |
| 2023-12-20 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | 2,608 |
| 2023-12-19 | 630.00 | 664.00 | 600.00 | 640.00 | 640.00 | 2,983 |
| 2023-12-18 | 620.00 | 658.00 | 619.10 | 630.00 | 630.00 | 10,747 |
| 2023-12-15 | 620.00 | 636.00 | 618.68 | 620.00 | 620.00 | 6,367 |
| 2023-12-14 | 620.00 | 640.00 | 618.11 | 620.00 | 620.00 | 7,271 |
| 2023-12-13 | 620.00 | 637.00 | 616.00 | 620.00 | 620.00 | 3,142 |
| 2023-12-12 | 615.00 | 630.00 | 610.00 | 620.00 | 620.00 | 3,241 |
| 2023-12-11 | 603.70 | 630.00 | 603.70 | 615.00 | 615.00 | 7,888 |
| 2023-12-08 | 585.00 | 605.00 | 575.00 | 587.50 | 587.50 | 4,293 |
| 2023-12-07 | 585.00 | 609.00 | 572.00 | 585.00 | 585.00 | 3,015 |
| 2023-12-06 | 575.00 | 600.00 | 560.00 | 585.00 | 582.00 | 47,570 |
| 2023-12-05 | 613.60 | 613.60 | 575.00 | 575.00 | 572.05 | 3,372 |
| 2023-12-04 | 625.00 | 625.00 | 600.00 | 625.00 | 621.79 | 985 |
| 2023-12-01 | 625.00 | 625.00 | 600.00 | 625.00 | 621.79 | 8,939 |
| 2023-11-30 | 625.00 | 626.00 | 625.00 | 625.00 | 621.79 | 63 |
| 2023-11-29 | 625.00 | 625.00 | 595.00 | 625.00 | 621.79 | 7,997 |
| 2023-11-28 | 690.00 | 690.00 | 641.00 | 650.00 | 646.67 | 5,287 |
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.