James Cropper PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	725.00	726.00	710.00	725.00	428.42	8,379
2023-08-30	725.00	725.00	718.00	725.00	428.42	500
2023-08-29	725.00	725.00	700.00	725.00	428.42	440
2023-08-25	727.50	727.50	712.65	727.50	429.90	142
2023-08-24	725.00	727.50	712.60	727.50	429.90	3,171
2023-08-23	730.00	730.00	702.50	720.00	425.47	353
2023-08-22	735.00	735.00	715.00	735.00	434.33	1,242
2023-08-21	750.00	771.00	750.00	750.00	443.19	1
2023-08-18	750.00	750.00	720.00	750.00	443.19	2,930
2023-08-16	747.50	750.00	735.00	747.50	441.72	10,383
2023-08-15	735.00	748.00	731.00	747.50	441.72	2,200
2023-08-14	765.00	777.00	725.00	735.00	434.33	869
2023-08-11	800.00	800.00	753.00	765.00	452.06	8,118
2023-08-10	835.00	835.00	831.50	835.00	493.42	621
2023-08-09	835.00	835.00	810.00	835.00	493.42	1,769
2023-08-08	835.00	835.00	811.00	835.00	493.42	1,000
2023-08-07	835.00	835.00	813.00	835.00	493.42	1,125
2023-08-04	835.00	835.00	811.00	835.00	493.42	800
2023-08-03	835.00	840.00	817.50	835.00	493.42	627
2023-08-02	835.00	835.00	821.00	835.00	493.42	45
2023-08-01	840.00	851.00	820.40	835.00	493.42	5,114
2023-07-28	844.00	844.00	820.00	840.00	496.38	1,057
2023-07-27	845.00	845.00	825.00	845.00	499.33	177
2023-07-25	845.00	865.00	820.00	845.00	499.33	2,412
2023-07-24	845.00	845.00	825.00	845.00	499.33	110
2023-07-21	845.00	870.00	824.51	845.00	499.33	4,865
2023-07-20	845.00	845.00	823.00	845.00	499.33	1,159
2023-07-19	845.00	850.20	820.00	845.00	499.33	6,926
2023-07-18	845.00	850.20	844.00	845.00	499.33	9,232
2023-07-14	845.00	845.00	826.00	845.00	499.33	11
2023-07-13	845.00	864.00	844.00	845.00	499.33	3,965
2023-07-12	845.00	845.00	844.00	845.00	499.33	215
2023-07-11	845.00	847.50	844.00	845.00	499.33	47,239
2023-07-10	845.00	865.00	845.00	845.00	499.33	1,957
2023-07-07	845.00	845.00	841.00	845.00	499.33	793
2023-07-06	845.00	845.00	841.00	845.00	499.33	1,538
2023-07-05	845.00	851.00	841.00	845.00	499.33	248
2023-07-04	845.00	865.00	841.00	845.00	499.33	5,240
2023-07-03	845.00	846.00	845.00	845.00	499.33	577
2023-06-30	845.00	847.00	845.00	845.00	499.33	2,359
2023-06-29	845.00	845.00	827.50	845.00	499.33	4,870
2023-06-28	845.00	852.00	832.00	845.00	499.33	3,238
2023-06-27	845.00	857.00	831.00	845.00	499.33	71,601
2023-06-26	845.00	867.00	835.51	845.00	499.33	9,574
2023-06-23	845.00	862.50	842.00	845.00	499.33	3,040
2023-06-22	845.00	862.50	833.00	845.00	499.33	3,787
2023-06-21	845.00	862.50	845.00	845.00	499.33	93
2023-06-20	845.00	854.75	825.50	845.00	499.33	3,444
2023-06-19	845.00	857.00	822.50	845.00	499.33	3,348
2023-06-15	845.00	860.00	832.50	845.00	499.33	20,743
2023-06-14	845.00	845.00	827.50	845.00	499.33	5,874
2023-06-13	845.00	845.00	830.50	845.00	499.33	453
2023-06-12	845.00	857.00	845.00	845.00	499.33	1,217
2023-06-09	845.00	853.00	822.00	845.00	499.33	3,664
2023-06-08	845.00	857.00	825.00	845.00	499.33	375
2023-06-07	845.00	867.00	820.00	845.00	499.33	4,048
2023-06-06	840.00	849.60	840.00	840.00	496.38	150
2023-06-05	830.00	849.60	820.00	840.00	496.38	5,318
2023-06-02	860.00	862.00	820.00	830.00	490.47	2,345
2023-06-01	880.00	884.00	841.00	860.00	508.20	11,059

← NewerPage 14 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.