James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 930.00 | 937.00 | 910.00 | 930.00 | 548.30 | 3,802 |
| 2022-11-23 | 930.00 | 930.00 | 905.00 | 930.00 | 548.30 | 4,754 |
| 2022-11-22 | 855.00 | 930.00 | 855.00 | 930.00 | 548.30 | 15,138 |
| 2022-11-18 | 855.00 | 869.00 | 855.00 | 860.00 | 507.03 | 6,057 |
| 2022-11-17 | 845.00 | 870.00 | 836.00 | 850.00 | 501.14 | 10,728 |
| 2022-11-16 | 837.50 | 864.00 | 830.00 | 845.00 | 498.19 | 11,081 |
| 2022-11-15 | 880.00 | 880.00 | 820.00 | 825.00 | 486.40 | 8,608 |
| 2022-11-14 | 940.00 | 956.00 | 880.00 | 915.00 | 539.46 | 7,784 |
| 2022-11-11 | 916.80 | 975.00 | 916.80 | 940.00 | 554.20 | 5,165 |
| 2022-11-10 | 865.00 | 935.00 | 865.00 | 910.00 | 536.51 | 2,243 |
| 2022-11-08 | 862.50 | 895.00 | 862.50 | 862.50 | 508.51 | 954 |
| 2022-11-07 | 850.00 | 898.75 | 826.00 | 850.00 | 501.14 | 3,877 |
| 2022-11-04 | 850.00 | 889.00 | 840.00 | 850.00 | 501.14 | 733 |
| 2022-11-03 | 850.00 | 869.00 | 821.00 | 850.00 | 501.14 | 2,097 |
| 2022-11-02 | 865.00 | 865.00 | 850.00 | 850.00 | 501.14 | 1,982 |
| 2022-11-01 | 875.00 | 900.00 | 875.00 | 895.00 | 527.67 | 1,355 |
| 2022-10-31 | 800.00 | 887.50 | 750.00 | 850.00 | 501.14 | 15,364 |
| 2022-10-28 | 995.00 | 1,022.00 | 995.00 | 995.00 | 586.63 | 5,114 |
| 2022-10-27 | 995.00 | 1,022.00 | 995.00 | 995.00 | 586.63 | 8,367 |
| 2022-10-26 | 995.00 | 1,020.20 | 995.00 | 995.00 | 586.63 | 664 |
| 2022-10-25 | 995.00 | 1,022.00 | 995.00 | 995.00 | 586.63 | 342 |
| 2022-10-24 | 995.00 | 1,021.10 | 995.00 | 995.00 | 586.63 | 5,075 |
| 2022-10-21 | 995.00 | 1,022.00 | 995.00 | 995.00 | 586.63 | 3,300 |
| 2022-10-20 | 995.00 | 1,020.20 | 995.00 | 995.00 | 586.63 | 3,179 |
| 2022-10-19 | 995.00 | 1,021.10 | 995.00 | 995.00 | 586.63 | 461 |
| 2022-10-18 | 995.00 | 1,022.00 | 995.00 | 995.00 | 586.63 | 527 |
| 2022-10-17 | 995.00 | 1,022.00 | 970.00 | 995.00 | 586.63 | 1,357 |
| 2022-10-14 | 1,000.00 | 1,015.00 | 960.00 | 995.00 | 586.63 | 2,586 |
| 2022-10-13 | 1,000.00 | 1,000.00 | 964.00 | 1,000.00 | 589.57 | 269 |
| 2022-10-12 | 1,010.00 | 1,010.00 | 1,002.00 | 1,010.00 | 595.47 | 243 |
| 2022-10-11 | 1,020.00 | 1,040.00 | 1,002.00 | 1,020.00 | 601.37 | 414 |
| 2022-10-10 | 1,006.00 | 1,050.00 | 1,006.00 | 1,020.00 | 601.37 | 2,117 |
| 2022-10-07 | 1,000.00 | 1,029.00 | 1,000.00 | 1,000.00 | 589.57 | 4 |
| 2022-10-06 | 1,000.00 | 1,000.00 | 986.00 | 1,000.00 | 589.57 | 1,400 |
| 2022-10-04 | 1,000.00 | 1,000.00 | 986.00 | 1,000.00 | 589.57 | 500 |
| 2022-10-03 | 1,000.00 | 1,040.00 | 1,000.00 | 1,000.00 | 589.57 | 38 |
| 2022-09-30 | 1,000.00 | 1,050.00 | 985.00 | 1,000.00 | 589.57 | 2,211 |
| 2022-09-29 | 995.00 | 1,045.00 | 950.00 | 1,000.00 | 589.57 | 4,480 |
| 2022-09-28 | 995.00 | 1,049.00 | 995.00 | 995.00 | 586.63 | 1,384 |
| 2022-09-27 | 995.00 | 1,035.50 | 950.00 | 995.00 | 586.63 | 350 |
| 2022-09-26 | 994.75 | 995.00 | 994.75 | 995.00 | 586.63 | 1,135 |
| 2022-09-23 | 995.00 | 1,010.00 | 975.00 | 975.00 | 574.84 | 8,250 |
| 2022-09-22 | 990.00 | 1,030.00 | 966.00 | 995.00 | 586.63 | 4,022 |
| 2022-09-21 | 990.00 | 1,019.00 | 965.10 | 990.00 | 583.68 | 1,684 |
| 2022-09-20 | 1,001.00 | 1,001.00 | 982.32 | 990.00 | 583.68 | 1,525 |
| 2022-09-16 | 1,005.00 | 1,070.00 | 1,005.00 | 1,025.00 | 604.31 | 54,597 |
| 2022-09-15 | 985.00 | 1,010.00 | 981.00 | 985.00 | 580.73 | 412 |
| 2022-09-14 | 985.00 | 1,030.00 | 910.00 | 985.00 | 580.73 | 8,852 |
| 2022-09-13 | 1,035.00 | 1,052.50 | 984.00 | 995.00 | 586.63 | 3,173 |
| 2022-09-12 | 1,035.00 | 1,039.00 | 1,035.00 | 1,035.00 | 610.21 | 930 |
| 2022-09-09 | 1,035.00 | 1,035.00 | 1,000.00 | 1,035.00 | 610.21 | 1,101 |
| 2022-09-08 | 1,025.00 | 1,054.60 | 1,015.00 | 1,035.00 | 610.21 | 670 |
| 2022-09-07 | 1,025.00 | 1,050.00 | 988.00 | 1,025.00 | 604.31 | 2,506 |
| 2022-09-06 | 1,015.00 | 1,050.00 | 973.60 | 1,025.00 | 604.31 | 7,578 |
| 2022-09-05 | 980.00 | 1,030.00 | 970.00 | 1,015.00 | 598.42 | 4,356 |
| 2022-09-02 | 1,045.00 | 1,065.00 | 950.00 | 965.00 | 568.94 | 5,738 |
| 2022-09-01 | 1,070.00 | 1,080.00 | 1,030.00 | 1,080.00 | 636.74 | 528 |
| 2022-08-31 | 1,080.00 | 1,080.00 | 1,040.00 | 1,070.00 | 630.85 | 474 |
| 2022-08-30 | 1,090.00 | 1,090.00 | 1,080.00 | 1,090.00 | 642.64 | 17,201 |
| 2022-08-26 | 1,090.00 | 1,097.90 | 1,080.00 | 1,090.00 | 642.64 | 5,048 |
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.