James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 648.69 | 1,297 |
| 2022-05-30 | 1,125.00 | 1,125.00 | 1,100.00 | 1,125.00 | 657.45 | 1,000 |
| 2022-05-27 | 1,125.00 | 1,138.00 | 1,109.00 | 1,125.00 | 657.45 | 896 |
| 2022-05-24 | 1,110.00 | 1,150.00 | 1,110.00 | 1,110.00 | 648.69 | 83 |
| 2022-05-23 | 1,110.00 | 1,144.00 | 1,075.00 | 1,110.00 | 648.69 | 5,732 |
| 2022-05-20 | 1,110.00 | 1,148.00 | 1,101.00 | 1,110.00 | 648.69 | 778 |
| 2022-05-19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 648.69 | 582 |
| 2022-05-18 | 1,101.00 | 1,149.00 | 1,101.00 | 1,125.00 | 657.45 | 1,391 |
| 2022-05-17 | 1,080.00 | 1,099.00 | 1,080.00 | 1,080.00 | 631.16 | 1,823 |
| 2022-05-16 | 1,055.00 | 1,070.00 | 1,051.00 | 1,070.00 | 625.31 | 5,959 |
| 2022-05-13 | 1,099.00 | 1,099.00 | 1,030.00 | 1,055.00 | 616.55 | 3,572 |
| 2022-05-12 | 1,135.00 | 1,135.00 | 1,105.00 | 1,120.00 | 654.53 | 10,588 |
| 2022-05-11 | 1,150.00 | 1,180.00 | 1,105.00 | 1,150.00 | 672.06 | 1,044 |
| 2022-05-10 | 1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 672.06 | 5,940 |
| 2022-05-09 | 1,150.00 | 1,199.00 | 1,145.00 | 1,150.00 | 672.06 | 5,653 |
| 2022-05-06 | 1,150.00 | 1,150.00 | 1,102.00 | 1,150.00 | 672.06 | 4,284 |
| 2022-05-05 | 1,185.00 | 1,185.00 | 1,101.00 | 1,150.00 | 672.06 | 2,498 |
| 2022-05-04 | 1,164.00 | 1,187.50 | 1,164.00 | 1,175.00 | 686.67 | 1,945 |
| 2022-05-03 | 1,150.00 | 1,175.00 | 1,100.00 | 1,150.00 | 672.06 | 2,290 |
| 2022-04-29 | 1,150.00 | 1,169.00 | 1,100.00 | 1,150.00 | 672.06 | 4,489 |
| 2022-04-28 | 1,140.00 | 1,188.00 | 1,111.00 | 1,150.00 | 672.06 | 866 |
| 2022-04-27 | 1,140.00 | 1,160.00 | 1,140.00 | 1,140.00 | 666.22 | 156 |
| 2022-04-26 | 1,150.00 | 1,185.00 | 1,051.00 | 1,140.00 | 666.22 | 3,343 |
| 2022-04-25 | 1,229.00 | 1,229.00 | 1,146.25 | 1,175.00 | 686.67 | 1,124 |
| 2022-04-22 | 1,235.00 | 1,235.00 | 1,180.00 | 1,235.00 | 721.74 | 7,714 |
| 2022-04-21 | 1,235.00 | 1,247.00 | 1,201.00 | 1,235.00 | 721.74 | 139 |
| 2022-04-20 | 1,235.00 | 1,235.00 | 1,200.00 | 1,235.00 | 721.74 | 5,018 |
| 2022-04-19 | 1,250.00 | 1,250.00 | 1,216.00 | 1,250.00 | 730.50 | 2,236 |
| 2022-04-14 | 1,210.00 | 1,250.00 | 1,196.40 | 1,250.00 | 730.50 | 2,770 |
| 2022-04-13 | 1,210.00 | 1,210.00 | 1,170.00 | 1,210.00 | 707.13 | 8,000 |
| 2022-04-12 | 1,210.00 | 1,211.00 | 1,210.00 | 1,210.00 | 707.13 | 1,950 |
| 2022-04-11 | 1,210.00 | 1,249.00 | 1,201.00 | 1,210.00 | 707.13 | 821 |
| 2022-04-08 | 1,210.00 | 1,240.00 | 1,200.00 | 1,210.00 | 707.13 | 740 |
| 2022-04-07 | 1,235.00 | 1,267.50 | 1,165.00 | 1,210.00 | 707.13 | 4,830 |
| 2022-04-06 | 1,250.00 | 1,275.00 | 1,180.00 | 1,235.00 | 721.74 | 2,125 |
| 2022-04-05 | 1,250.00 | 1,275.00 | 1,225.00 | 1,250.00 | 730.50 | 16,642 |
| 2022-04-04 | 1,250.00 | 1,300.00 | 1,242.00 | 1,250.00 | 730.50 | 12,630 |
| 2022-04-01 | 1,235.00 | 1,299.00 | 1,216.00 | 1,250.00 | 730.50 | 1,101 |
| 2022-03-31 | 1,240.00 | 1,240.00 | 1,216.00 | 1,235.00 | 721.74 | 727 |
| 2022-03-30 | 1,200.00 | 1,250.00 | 1,170.00 | 1,250.00 | 730.50 | 4,405 |
| 2022-03-29 | 1,200.00 | 1,250.00 | 1,175.00 | 1,200.00 | 701.28 | 6,268 |
| 2022-03-28 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 701.28 | 2,575 |
| 2022-03-25 | 1,175.00 | 1,200.00 | 1,150.00 | 1,200.00 | 701.28 | 1,920 |
| 2022-03-24 | 1,100.00 | 1,175.00 | 1,100.00 | 1,175.00 | 686.67 | 22,855 |
| 2022-03-23 | 1,075.00 | 1,125.00 | 1,000.00 | 1,100.00 | 642.84 | 10,349 |
| 2022-03-22 | 1,225.00 | 1,277.00 | 1,150.00 | 1,225.00 | 715.89 | 2,196 |
| 2022-03-21 | 1,225.00 | 1,300.00 | 1,165.00 | 1,225.00 | 715.89 | 838 |
| 2022-03-18 | 1,225.00 | 1,249.00 | 1,225.00 | 1,225.00 | 715.89 | 375 |
| 2022-03-17 | 1,200.00 | 1,225.00 | 1,200.00 | 1,225.00 | 715.89 | 1,665 |
| 2022-03-16 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 701.28 | 149 |
| 2022-03-15 | 1,175.00 | 1,175.00 | 1,161.00 | 1,175.00 | 686.67 | 400 |
| 2022-03-14 | 1,225.00 | 1,300.00 | 1,150.00 | 1,200.00 | 701.28 | 7,337 |
| 2022-03-11 | 1,225.00 | 1,285.00 | 1,150.00 | 1,225.00 | 715.89 | 9,586 |
| 2022-03-10 | 1,200.00 | 1,225.00 | 1,155.00 | 1,225.00 | 715.89 | 2,012 |
| 2022-03-09 | 1,200.00 | 1,200.00 | 1,199.00 | 1,200.00 | 701.28 | 82 |
| 2022-03-08 | 1,200.00 | 1,200.00 | 1,150.00 | 1,200.00 | 701.28 | 5,272 |
| 2022-03-07 | 1,200.00 | 1,215.00 | 1,150.00 | 1,200.00 | 701.28 | 1,474 |
| 2022-03-04 | 1,200.00 | 1,230.00 | 1,200.00 | 1,200.00 | 701.28 | 133 |
| 2022-03-03 | 1,200.00 | 1,245.00 | 1,200.00 | 1,200.00 | 701.28 | 946 |
| 2022-03-02 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 701.28 | 200 |
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.