James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 370.00 | 377.00 | 370.00 | 370.00 | 370.00 | 2,600 |
| 2026-07-23 | 380.00 | 380.00 | 362.50 | 370.00 | 370.00 | 21,975 |
| 2026-07-22 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | 287 |
| 2026-07-21 | 393.00 | 400.00 | 390.00 | 390.00 | 390.00 | 771 |
| 2026-07-20 | 395.00 | 410.00 | 380.00 | 393.00 | 393.00 | 11,444 |
| 2026-07-17 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 5,455 |
| 2026-07-16 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 6,049 |
| 2026-07-15 | 400.00 | 410.00 | 380.00 | 395.00 | 395.00 | 22,422 |
| 2026-07-14 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 11,486 |
| 2026-07-13 | 385.00 | 400.00 | 370.00 | 380.00 | 380.00 | 5,324 |
| 2026-07-10 | 385.00 | 385.00 | 371.80 | 385.00 | 385.00 | 588 |
| 2026-07-09 | 385.00 | 385.00 | 370.00 | 385.00 | 385.00 | 2,048 |
| 2026-07-08 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | 4,716 |
| 2026-07-07 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | 5,067 |
| 2026-07-06 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | 3,410 |
| 2026-07-03 | 380.00 | 400.00 | 373.00 | 385.00 | 385.00 | 11,579 |
| 2026-07-02 | 360.00 | 390.00 | 360.00 | 380.00 | 380.00 | 35,964 |
| 2026-07-01 | 345.00 | 360.00 | 330.00 | 350.00 | 350.00 | 2,335 |
| 2026-06-30 | 345.00 | 360.00 | 340.00 | 345.00 | 345.00 | 1,445 |
| 2026-06-29 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 4,905 |
| 2026-06-26 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 773 |
| 2026-06-25 | 345.00 | 360.00 | 345.00 | 345.00 | 345.00 | 1,255 |
| 2026-06-24 | 345.00 | 360.00 | 338.40 | 345.00 | 345.00 | 851 |
| 2026-06-23 | 345.00 | 360.00 | 345.00 | 345.00 | 345.00 | 14 |
| 2026-06-22 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 3,373 |
| 2026-06-19 | 345.00 | 352.00 | 337.20 | 345.00 | 345.00 | 3,447 |
| 2026-06-18 | 345.00 | 360.00 | 334.00 | 345.00 | 345.00 | 2,443 |
| 2026-06-17 | 345.00 | 348.25 | 345.00 | 345.00 | 345.00 | 574 |
| 2026-06-16 | 340.00 | 360.00 | 330.00 | 345.00 | 345.00 | 10,099 |
| 2026-06-15 | 340.00 | 350.00 | 340.00 | 340.00 | 340.00 | 297 |
| 2026-06-12 | 340.00 | 347.50 | 340.00 | 340.00 | 340.00 | 6 |
| 2026-06-11 | 341.00 | 341.00 | 331.11 | 340.00 | 340.00 | 6,638 |
| 2026-06-10 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | 16,208 |
| 2026-06-09 | 350.00 | 358.00 | 350.00 | 350.00 | 350.00 | 1,705 |
| 2026-06-08 | 365.00 | 370.00 | 350.00 | 350.00 | 350.00 | 16,549 |
| 2026-06-05 | 345.00 | 370.00 | 345.00 | 365.00 | 365.00 | 3,433 |
| 2026-06-04 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 3,989 |
| 2026-06-03 | 320.00 | 360.00 | 310.00 | 345.00 | 345.00 | 27,190 |
| 2026-06-02 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 10,138 |
| 2026-06-01 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 3,861 |
| 2026-05-29 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 8,884 |
| 2026-05-28 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | 500 |
| 2026-05-27 | 320.00 | 330.00 | 313.15 | 320.00 | 320.00 | 8,186 |
| 2026-05-26 | 320.00 | 330.00 | 313.05 | 320.00 | 320.00 | 131 |
| 2026-05-22 | 320.00 | 320.00 | 312.75 | 320.00 | 320.00 | 1,169 |
| 2026-05-21 | 320.00 | 320.00 | 317.81 | 320.00 | 320.00 | 10 |
| 2026-05-20 | 320.00 | 330.00 | 312.50 | 320.00 | 320.00 | 1,731 |
| 2026-05-19 | 320.00 | 330.00 | 317.75 | 320.00 | 320.00 | 17,939 |
| 2026-05-18 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 2,066 |
| 2026-05-15 | 320.00 | 320.00 | 316.73 | 320.00 | 320.00 | 5,269 |
| 2026-05-14 | 320.00 | 321.23 | 310.00 | 320.00 | 320.00 | 4,581 |
| 2026-05-13 | 320.00 | 330.00 | 320.00 | 320.00 | 320.00 | 122 |
| 2026-05-12 | 320.00 | 321.50 | 316.73 | 320.00 | 320.00 | 7,455 |
| 2026-05-11 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 16,659 |
| 2026-05-08 | 320.00 | 325.00 | 314.25 | 320.00 | 320.00 | 8,951 |
| 2026-05-07 | 300.00 | 327.00 | 294.09 | 320.00 | 320.00 | 54,241 |
| 2026-05-06 | 320.00 | 320.00 | 291.20 | 300.00 | 300.00 | 46,574 |
| 2026-05-05 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 3,522 |
| 2026-05-01 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 1,340 |
| 2026-04-30 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 1,901 |
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.