James Cropper PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	720.00	720.00	692.00	720.00	716.31	5,400
2023-11-24	725.00	725.00	715.50	725.00	721.28	200
2023-11-23	725.00	725.00	725.00	725.00	721.28	405
2023-11-22	725.00	731.00	725.00	725.00	721.28	150
2023-11-21	725.00	725.00	711.00	725.00	721.28	1,200
2023-11-20	739.00	739.00	705.00	725.00	721.28	3,789
2023-11-17	742.28	742.28	730.00	740.00	736.21	3,351
2023-11-16	755.00	755.00	730.50	755.00	751.13	588
2023-11-15	760.00	780.00	741.00	755.00	751.13	8,389
2023-11-14	760.00	760.00	725.00	760.00	756.10	2,887
2023-11-13	770.00	770.00	741.20	770.00	766.05	666
2023-11-10	770.00	770.00	741.20	770.00	766.05	2,631
2023-11-09	770.00	770.00	740.00	770.00	766.05	4,208
2023-11-08	770.00	770.00	742.58	770.00	766.05	1,719
2023-11-07	770.00	770.00	743.72	770.00	766.05	4,900
2023-11-06	770.00	770.00	741.20	770.00	766.05	2,034
2023-11-03	770.00	778.00	770.00	770.00	766.05	2
2023-11-02	770.00	780.80	743.60	770.00	766.05	3,402
2023-11-01	770.00	770.00	741.20	770.00	766.05	2,404
2023-10-31	770.00	791.90	746.06	770.00	766.05	804
2023-10-30	770.00	800.00	746.60	770.00	766.05	7,428
2023-10-27	770.00	797.00	751.00	770.00	766.05	101
2023-10-26	750.00	780.00	745.00	770.00	766.05	2,165
2023-10-24	740.00	749.00	730.00	740.00	736.21	2,928
2023-10-23	745.00	750.00	738.40	740.00	736.21	2,641
2023-10-20	745.00	750.00	742.50	745.00	741.18	31,431
2023-10-19	740.00	747.00	740.00	740.00	736.21	102
2023-10-18	740.00	745.00	737.82	740.00	439.68	623
2023-10-17	740.00	740.00	737.62	740.00	439.68	274
2023-10-16	740.00	743.00	730.00	740.00	439.68	7,001
2023-10-13	740.00	740.00	737.20	740.00	439.68	3,485
2023-10-12	740.00	750.00	740.00	740.00	439.68	163
2023-10-11	740.00	745.00	734.60	740.00	439.68	5,740
2023-10-10	755.60	755.60	730.00	740.00	439.68	10,799
2023-10-09	760.00	760.00	756.00	760.00	451.56	925
2023-10-06	760.00	760.00	750.00	760.00	451.56	1,779
2023-10-05	765.00	770.00	750.60	765.00	454.53	1,172
2023-10-04	765.00	765.00	751.50	765.00	454.53	1,500
2023-10-03	768.20	768.20	755.10	765.00	454.53	2,017
2023-10-02	770.00	773.00	761.00	770.00	457.50	4,072
2023-09-29	774.00	774.00	760.00	770.00	457.50	4,700
2023-09-28	790.00	800.00	764.00	775.00	460.47	2,009
2023-09-27	790.00	820.00	776.00	790.00	469.39	2,160
2023-09-26	790.00	820.00	782.00	790.00	469.39	8,673
2023-09-25	780.80	800.00	780.80	785.00	466.41	3,383
2023-09-22	780.00	800.00	771.00	780.00	463.44	2,174
2023-09-21	780.00	795.00	780.00	780.00	463.44	1,975
2023-09-20	780.00	780.00	760.00	780.00	463.44	5,371
2023-09-19	780.00	795.00	760.00	780.00	463.44	3,080
2023-09-18	780.00	788.00	760.00	780.00	463.44	10,705
2023-09-15	760.00	796.00	760.00	780.00	463.44	5,634
2023-09-13	755.00	763.40	755.00	755.00	448.59	1,564
2023-09-12	745.00	750.00	730.00	750.00	445.62	5,590
2023-09-11	745.00	755.00	728.00	745.00	442.65	3,806
2023-09-08	720.00	750.00	715.00	745.00	442.65	3,663
2023-09-07	720.00	720.00	712.00	720.00	427.79	2,500
2023-09-06	745.00	748.00	717.00	735.00	434.33	11,397
2023-09-05	750.00	756.80	727.00	750.00	443.19	5,351
2023-09-04	750.00	765.00	725.00	750.00	443.19	65,862
2023-09-01	725.00	756.00	710.00	750.00	443.19	4,994

← NewerPage 13 of 21 · 1,230 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.