James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 650.00 | 653.83 | 642.00 | 645.00 | 381.15 | 2,871 |
| 2023-02-24 | 655.00 | 655.00 | 653.90 | 655.00 | 387.06 | 152 |
| 2023-02-23 | 655.00 | 655.00 | 653.90 | 655.00 | 387.06 | 159 |
| 2023-02-22 | 655.00 | 655.00 | 651.50 | 655.00 | 387.06 | 7,100 |
| 2023-02-21 | 665.00 | 665.00 | 661.00 | 665.00 | 392.97 | 195 |
| 2023-02-20 | 675.00 | 680.00 | 670.00 | 680.00 | 401.83 | 1,283 |
| 2023-02-17 | 675.00 | 675.00 | 670.00 | 675.00 | 398.87 | 619 |
| 2023-02-16 | 675.00 | 675.00 | 675.00 | 675.00 | 398.87 | 539 |
| 2023-02-15 | 690.00 | 690.00 | 665.00 | 690.00 | 407.74 | 6,000 |
| 2023-02-14 | 695.00 | 695.00 | 686.00 | 695.00 | 410.69 | 595 |
| 2023-02-13 | 695.00 | 707.00 | 685.00 | 695.00 | 410.69 | 1,060 |
| 2023-02-10 | 680.00 | 707.00 | 670.00 | 695.00 | 410.69 | 8,750 |
| 2023-02-09 | 680.00 | 686.00 | 676.00 | 680.00 | 401.83 | 3,115 |
| 2023-02-08 | 675.00 | 680.00 | 673.30 | 680.00 | 401.83 | 1,791 |
| 2023-02-07 | 675.00 | 677.00 | 673.00 | 675.00 | 398.87 | 8,568 |
| 2023-02-06 | 675.00 | 680.00 | 673.00 | 675.00 | 398.87 | 2,436 |
| 2023-02-03 | 679.00 | 679.00 | 670.00 | 675.00 | 398.87 | 9,157 |
| 2023-02-02 | 680.00 | 687.00 | 670.00 | 680.00 | 401.83 | 11,761 |
| 2023-02-01 | 655.00 | 685.25 | 635.00 | 680.00 | 401.83 | 18,644 |
| 2023-01-31 | 660.00 | 660.00 | 620.00 | 650.00 | 384.10 | 16,302 |
| 2023-01-30 | 660.00 | 670.00 | 650.00 | 660.00 | 390.01 | 6,039 |
| 2023-01-27 | 671.80 | 671.80 | 650.00 | 660.00 | 390.01 | 8,815 |
| 2023-01-26 | 660.00 | 684.00 | 650.00 | 675.00 | 398.87 | 7,296 |
| 2023-01-25 | 696.50 | 696.50 | 638.00 | 660.00 | 390.01 | 6,210 |
| 2023-01-24 | 700.00 | 702.00 | 690.00 | 700.00 | 413.65 | 2,171 |
| 2023-01-23 | 700.00 | 700.00 | 692.20 | 700.00 | 413.65 | 1,530 |
| 2023-01-20 | 705.00 | 710.00 | 691.00 | 700.00 | 413.65 | 9,988 |
| 2023-01-19 | 700.00 | 709.00 | 683.00 | 705.00 | 416.60 | 7,743 |
| 2023-01-18 | 640.00 | 680.00 | 632.00 | 675.00 | 398.87 | 16,018 |
| 2023-01-17 | 670.00 | 689.20 | 630.00 | 640.00 | 378.19 | 11,183 |
| 2023-01-16 | 702.00 | 702.00 | 660.00 | 670.00 | 395.92 | 13,544 |
| 2023-01-13 | 757.00 | 757.00 | 655.00 | 720.00 | 425.47 | 8,100 |
| 2023-01-12 | 770.00 | 770.00 | 757.20 | 770.00 | 455.01 | 619 |
| 2023-01-11 | 770.00 | 770.00 | 730.00 | 770.00 | 455.01 | 8,060 |
| 2023-01-10 | 791.00 | 791.00 | 775.00 | 775.00 | 457.97 | 4,099 |
| 2023-01-09 | 835.00 | 840.00 | 785.00 | 817.50 | 483.08 | 9,739 |
| 2023-01-06 | 845.00 | 845.00 | 810.00 | 835.00 | 493.42 | 17,000 |
| 2023-01-05 | 870.00 | 870.00 | 840.00 | 870.00 | 514.11 | 3,200 |
| 2023-01-04 | 877.00 | 877.00 | 840.00 | 870.00 | 514.11 | 514 |
| 2023-01-03 | 885.00 | 885.00 | 870.00 | 885.00 | 522.97 | 7,179 |
| 2022-12-30 | 885.00 | 885.00 | 877.20 | 885.00 | 522.97 | 105 |
| 2022-12-29 | 885.00 | 885.00 | 876.00 | 885.00 | 522.97 | 233 |
| 2022-12-22 | 885.00 | 885.00 | 850.00 | 885.00 | 522.97 | 3,250 |
| 2022-12-21 | 885.00 | 895.00 | 885.00 | 885.00 | 522.97 | 1,924 |
| 2022-12-20 | 885.00 | 888.00 | 871.50 | 885.00 | 522.97 | 1,041 |
| 2022-12-19 | 885.00 | 895.00 | 877.00 | 885.00 | 522.97 | 2,387 |
| 2022-12-16 | 885.00 | 890.00 | 885.00 | 885.00 | 522.97 | 665 |
| 2022-12-15 | 880.00 | 885.00 | 868.00 | 880.00 | 520.01 | 7,796 |
| 2022-12-14 | 880.00 | 890.00 | 880.00 | 880.00 | 520.01 | 486 |
| 2022-12-12 | 880.00 | 880.00 | 874.00 | 880.00 | 520.01 | 208 |
| 2022-12-09 | 875.00 | 885.00 | 861.00 | 880.00 | 520.01 | 7,500 |
| 2022-12-08 | 875.00 | 885.00 | 861.00 | 875.00 | 517.06 | 2,100 |
| 2022-12-07 | 875.00 | 895.00 | 825.00 | 875.00 | 515.88 | 11,315 |
| 2022-12-06 | 910.00 | 935.00 | 869.31 | 875.00 | 515.88 | 9,454 |
| 2022-12-05 | 925.00 | 940.00 | 906.00 | 910.00 | 536.51 | 6,590 |
| 2022-12-01 | 925.00 | 945.00 | 925.00 | 925.00 | 545.36 | 959 |
| 2022-11-30 | 910.00 | 940.00 | 910.00 | 910.00 | 536.51 | 4,004 |
| 2022-11-29 | 930.00 | 940.00 | 903.00 | 905.00 | 533.57 | 6,584 |
| 2022-11-28 | 910.00 | 930.00 | 877.00 | 930.00 | 548.30 | 4,859 |
| 2022-11-25 | 930.00 | 936.90 | 900.00 | 930.00 | 548.30 | 1,346 |
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.