James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 880.00 | 880.00 | 862.00 | 880.00 | 520.01 | 2,828 |
| 2023-05-26 | 880.00 | 900.00 | 871.00 | 880.00 | 520.01 | 5,311 |
| 2023-05-25 | 880.00 | 892.89 | 880.00 | 880.00 | 520.01 | 993 |
| 2023-05-24 | 901.80 | 901.80 | 880.00 | 880.00 | 520.01 | 1,529 |
| 2023-05-23 | 915.00 | 915.00 | 900.00 | 915.00 | 540.70 | 1,671 |
| 2023-05-22 | 930.00 | 940.00 | 907.00 | 920.00 | 543.65 | 8,738 |
| 2023-05-19 | 925.00 | 960.00 | 925.00 | 930.00 | 549.56 | 5,406 |
| 2023-05-18 | 900.00 | 940.00 | 900.00 | 920.00 | 543.65 | 2,249 |
| 2023-05-17 | 846.00 | 900.00 | 846.00 | 895.00 | 528.88 | 1,956 |
| 2023-05-16 | 774.00 | 870.00 | 774.00 | 832.50 | 491.95 | 18,502 |
| 2023-05-15 | 750.00 | 750.00 | 741.60 | 750.00 | 443.19 | 580 |
| 2023-05-11 | 745.50 | 750.00 | 745.50 | 750.00 | 443.19 | 1,332 |
| 2023-05-10 | 725.00 | 750.00 | 725.00 | 735.00 | 434.33 | 10,019 |
| 2023-05-09 | 757.00 | 757.00 | 713.60 | 725.00 | 428.42 | 2,276 |
| 2023-05-05 | 760.00 | 760.00 | 740.00 | 760.00 | 449.10 | 1,419 |
| 2023-05-04 | 775.00 | 779.50 | 750.00 | 765.00 | 452.06 | 1,252 |
| 2023-05-03 | 775.00 | 782.50 | 767.50 | 775.00 | 457.97 | 2,032 |
| 2023-05-02 | 765.00 | 800.00 | 751.00 | 800.00 | 472.74 | 9,642 |
| 2023-04-28 | 765.00 | 787.00 | 740.00 | 780.00 | 460.92 | 5,676 |
| 2023-04-27 | 775.00 | 799.00 | 761.00 | 765.00 | 452.06 | 1,078 |
| 2023-04-26 | 740.00 | 799.00 | 740.00 | 775.00 | 457.97 | 17,906 |
| 2023-04-25 | 710.00 | 750.00 | 710.00 | 715.00 | 422.51 | 9,293 |
| 2023-04-24 | 641.00 | 710.00 | 641.00 | 705.00 | 416.60 | 9,335 |
| 2023-04-21 | 612.50 | 650.00 | 600.00 | 635.00 | 375.24 | 8,274 |
| 2023-04-20 | 603.00 | 625.00 | 603.00 | 612.50 | 361.94 | 2,777 |
| 2023-04-19 | 578.30 | 625.00 | 578.30 | 602.50 | 356.03 | 42,843 |
| 2023-04-18 | 575.00 | 577.00 | 562.00 | 575.00 | 339.78 | 2,129 |
| 2023-04-17 | 580.00 | 590.00 | 560.00 | 575.00 | 339.78 | 6,191 |
| 2023-04-14 | 580.00 | 580.00 | 572.00 | 580.00 | 342.74 | 2,839 |
| 2023-04-13 | 580.00 | 600.00 | 566.00 | 580.00 | 342.74 | 4,694 |
| 2023-04-12 | 580.00 | 600.00 | 570.40 | 580.00 | 342.74 | 3,241 |
| 2023-04-11 | 580.00 | 580.00 | 560.50 | 580.00 | 342.74 | 7,063 |
| 2023-04-06 | 580.00 | 600.00 | 560.00 | 580.00 | 342.74 | 5,001 |
| 2023-04-05 | 580.00 | 585.00 | 561.00 | 580.00 | 342.74 | 4,027 |
| 2023-04-04 | 590.00 | 592.20 | 580.00 | 580.00 | 342.74 | 1,787 |
| 2023-04-03 | 604.40 | 604.40 | 581.00 | 590.00 | 348.65 | 5,576 |
| 2023-03-30 | 612.50 | 612.50 | 595.70 | 612.50 | 361.94 | 980 |
| 2023-03-29 | 610.00 | 613.60 | 595.50 | 612.50 | 361.94 | 9,364 |
| 2023-03-28 | 610.00 | 614.00 | 599.00 | 610.00 | 360.46 | 543 |
| 2023-03-27 | 610.00 | 614.00 | 590.00 | 610.00 | 360.46 | 8,376 |
| 2023-03-24 | 615.00 | 630.00 | 600.00 | 610.00 | 360.46 | 2,331 |
| 2023-03-23 | 633.00 | 633.00 | 575.00 | 615.00 | 363.42 | 2,487 |
| 2023-03-22 | 640.00 | 650.00 | 621.25 | 635.00 | 375.24 | 10,367 |
| 2023-03-21 | 655.00 | 680.00 | 635.00 | 640.00 | 378.19 | 2,542 |
| 2023-03-20 | 645.00 | 655.00 | 630.00 | 655.00 | 387.06 | 39,168 |
| 2023-03-17 | 645.00 | 650.10 | 631.20 | 645.00 | 381.15 | 1,302 |
| 2023-03-16 | 655.00 | 655.00 | 630.00 | 645.00 | 381.15 | 932 |
| 2023-03-15 | 665.00 | 665.00 | 652.00 | 665.00 | 392.97 | 1,736 |
| 2023-03-14 | 665.00 | 668.60 | 652.00 | 665.00 | 392.97 | 246 |
| 2023-03-13 | 667.50 | 669.00 | 652.00 | 665.00 | 392.97 | 559 |
| 2023-03-10 | 675.00 | 675.00 | 650.00 | 667.50 | 394.44 | 7,347 |
| 2023-03-09 | 685.00 | 685.00 | 677.00 | 685.00 | 404.78 | 375 |
| 2023-03-08 | 685.00 | 685.00 | 665.35 | 685.00 | 404.78 | 4,999 |
| 2023-03-07 | 685.00 | 687.00 | 676.00 | 685.00 | 404.78 | 5,337 |
| 2023-03-06 | 690.00 | 707.00 | 675.00 | 685.00 | 404.78 | 10,690 |
| 2023-03-03 | 662.50 | 710.00 | 662.50 | 690.00 | 407.74 | 18,179 |
| 2023-03-02 | 652.50 | 659.00 | 637.10 | 655.00 | 387.06 | 3,310 |
| 2023-03-01 | 635.00 | 652.50 | 631.00 | 652.50 | 385.58 | 8,798 |
| 2023-02-28 | 645.00 | 645.00 | 630.00 | 645.00 | 381.15 | 3,275 |
| 2023-02-27 | 650.00 | 653.83 | 642.00 | 645.00 | 381.15 | 2,871 |
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.