James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1,090.00 | 1,097.90 | 1,080.00 | 1,090.00 | 642.64 | 5,048 |
| 2022-08-25 | 1,090.00 | 1,098.00 | 1,080.00 | 1,090.00 | 642.64 | 3,210 |
| 2022-08-24 | 1,090.00 | 1,090.00 | 1,086.00 | 1,090.00 | 642.64 | 2,885 |
| 2022-08-23 | 1,100.00 | 1,100.00 | 1,080.00 | 1,090.00 | 642.64 | 6,494 |
| 2022-08-22 | 1,090.00 | 1,140.00 | 1,080.00 | 1,115.00 | 657.38 | 4,991 |
| 2022-08-19 | 1,075.00 | 1,100.00 | 1,060.00 | 1,090.00 | 642.64 | 4,673 |
| 2022-08-18 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | 633.79 | 1,455 |
| 2022-08-17 | 1,075.00 | 1,100.00 | 1,063.00 | 1,075.00 | 633.79 | 1,332 |
| 2022-08-16 | 1,075.00 | 1,093.00 | 1,075.00 | 1,075.00 | 633.79 | 2,528 |
| 2022-08-15 | 1,020.00 | 1,090.00 | 1,010.00 | 1,050.00 | 619.05 | 12,584 |
| 2022-08-12 | 1,010.00 | 1,060.00 | 1,002.55 | 1,015.00 | 598.42 | 6,634 |
| 2022-08-11 | 1,010.00 | 1,010.00 | 995.00 | 1,010.00 | 595.47 | 967 |
| 2022-08-10 | 1,000.00 | 1,015.00 | 979.00 | 1,010.00 | 595.47 | 12,046 |
| 2022-08-09 | 1,005.00 | 1,023.00 | 1,005.00 | 1,005.00 | 592.52 | 1,090 |
| 2022-08-08 | 1,035.00 | 1,035.00 | 960.00 | 1,010.00 | 595.47 | 4,950 |
| 2022-08-05 | 1,055.00 | 1,070.00 | 1,030.00 | 1,055.00 | 622.00 | 517 |
| 2022-08-04 | 1,055.00 | 1,072.50 | 1,035.00 | 1,055.00 | 622.00 | 389 |
| 2022-08-03 | 1,085.00 | 1,109.00 | 1,000.00 | 1,055.00 | 622.00 | 6,340 |
| 2022-08-02 | 1,120.00 | 1,127.00 | 1,070.50 | 1,075.00 | 633.79 | 1,823 |
| 2022-08-01 | 1,120.00 | 1,130.00 | 1,120.00 | 1,120.00 | 660.32 | 1,412 |
| 2022-07-29 | 1,120.00 | 1,135.00 | 1,117.00 | 1,120.00 | 660.32 | 53 |
| 2022-07-28 | 1,035.00 | 1,140.00 | 1,000.00 | 1,120.00 | 660.32 | 13,700 |
| 2022-07-27 | 1,010.00 | 1,050.00 | 1,010.00 | 1,035.00 | 610.21 | 6,817 |
| 2022-07-26 | 935.00 | 968.50 | 935.00 | 945.00 | 557.15 | 9,579 |
| 2022-07-25 | 915.00 | 949.00 | 905.00 | 925.00 | 545.36 | 4,190 |
| 2022-07-22 | 897.30 | 947.00 | 897.30 | 915.00 | 539.46 | 4,896 |
| 2022-07-21 | 885.00 | 899.00 | 875.50 | 885.00 | 521.77 | 5,493 |
| 2022-07-20 | 885.00 | 893.75 | 875.40 | 885.00 | 521.77 | 2,887 |
| 2022-07-19 | 885.00 | 894.00 | 885.00 | 885.00 | 521.77 | 377 |
| 2022-07-18 | 885.00 | 895.00 | 885.00 | 885.00 | 521.77 | 465 |
| 2022-07-15 | 890.00 | 890.00 | 841.50 | 885.00 | 521.77 | 2,036 |
| 2022-07-14 | 945.00 | 970.00 | 881.00 | 905.00 | 533.57 | 6,139 |
| 2022-07-13 | 945.00 | 945.00 | 922.00 | 945.00 | 557.15 | 591 |
| 2022-07-12 | 945.00 | 959.00 | 917.00 | 945.00 | 557.15 | 5,750 |
| 2022-07-11 | 945.00 | 945.00 | 915.00 | 945.00 | 557.15 | 8,945 |
| 2022-07-08 | 900.00 | 959.00 | 900.00 | 945.00 | 557.15 | 16,864 |
| 2022-07-07 | 870.00 | 925.00 | 865.00 | 895.00 | 527.67 | 23,938 |
| 2022-07-06 | 835.00 | 855.00 | 825.00 | 855.00 | 499.66 | 9,720 |
| 2022-07-05 | 835.00 | 844.00 | 825.40 | 835.00 | 487.98 | 1,618 |
| 2022-07-04 | 880.00 | 880.00 | 835.00 | 835.00 | 487.98 | 3,112 |
| 2022-07-01 | 890.00 | 894.00 | 880.00 | 890.00 | 520.12 | 793 |
| 2022-06-30 | 910.00 | 910.00 | 880.00 | 890.00 | 520.12 | 2,719 |
| 2022-06-29 | 910.00 | 935.00 | 910.00 | 910.00 | 531.81 | 5,158 |
| 2022-06-28 | 935.00 | 949.00 | 900.00 | 910.00 | 531.81 | 14,433 |
| 2022-06-27 | 990.00 | 995.00 | 900.00 | 935.00 | 546.42 | 15,146 |
| 2022-06-24 | 997.50 | 997.50 | 960.00 | 990.00 | 578.56 | 3,460 |
| 2022-06-23 | 1,037.00 | 1,037.00 | 980.00 | 1,015.00 | 593.17 | 19,081 |
| 2022-06-22 | 1,035.00 | 1,050.00 | 1,000.00 | 1,050.00 | 613.62 | 1,946 |
| 2022-06-21 | 1,040.00 | 1,070.00 | 985.00 | 1,035.00 | 604.86 | 2,731 |
| 2022-06-20 | 1,000.00 | 1,006.00 | 955.00 | 965.00 | 563.95 | 4,189 |
| 2022-06-17 | 1,000.00 | 1,016.25 | 1,000.00 | 1,000.00 | 584.40 | 371 |
| 2022-06-16 | 975.00 | 1,030.00 | 950.00 | 1,000.00 | 584.40 | 2,613 |
| 2022-06-15 | 975.00 | 997.00 | 975.00 | 975.00 | 569.79 | 190 |
| 2022-06-14 | 1,025.00 | 1,026.00 | 975.00 | 975.00 | 569.79 | 3,362 |
| 2022-06-13 | 1,069.00 | 1,069.00 | 1,001.00 | 1,025.00 | 599.01 | 1,950 |
| 2022-06-10 | 1,055.00 | 1,070.00 | 1,041.00 | 1,070.00 | 625.31 | 2,021 |
| 2022-06-09 | 1,060.00 | 1,070.00 | 1,036.60 | 1,070.00 | 625.31 | 12,087 |
| 2022-06-08 | 1,060.00 | 1,100.00 | 1,060.00 | 1,060.00 | 619.47 | 402 |
| 2022-06-07 | 1,099.00 | 1,099.00 | 1,040.00 | 1,060.00 | 619.47 | 15,642 |
| 2022-06-06 | 1,115.00 | 1,115.00 | 1,095.00 | 1,115.00 | 651.61 | 171 |
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.