James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 1,250.00 | 1,280.00 | 1,175.00 | 1,200.00 | 701.28 | 3,880 |
| 2022-02-25 | 1,259.00 | 1,259.00 | 1,225.00 | 1,250.00 | 730.50 | 1,588 |
| 2022-02-24 | 1,300.00 | 1,300.00 | 1,250.00 | 1,300.00 | 759.72 | 654 |
| 2022-02-23 | 1,325.00 | 1,345.00 | 1,302.00 | 1,325.00 | 774.33 | 2,874 |
| 2022-02-22 | 1,350.00 | 1,350.00 | 1,300.00 | 1,325.00 | 774.33 | 9,368 |
| 2022-02-21 | 1,350.00 | 1,350.00 | 1,302.00 | 1,350.00 | 788.94 | 3,213 |
| 2022-02-18 | 1,350.00 | 1,350.00 | 1,302.00 | 1,350.00 | 788.94 | 457 |
| 2022-02-17 | 1,350.00 | 1,350.00 | 1,335.00 | 1,350.00 | 788.94 | 1,463 |
| 2022-02-16 | 1,355.00 | 1,355.00 | 1,300.00 | 1,350.00 | 788.94 | 2,900 |
| 2022-02-15 | 1,400.00 | 1,400.00 | 1,350.00 | 1,400.00 | 818.16 | 568 |
| 2022-02-14 | 1,400.00 | 1,400.00 | 1,369.00 | 1,400.00 | 818.16 | 558 |
| 2022-02-11 | 1,405.00 | 1,405.00 | 1,325.00 | 1,400.00 | 818.16 | 4,257 |
| 2022-02-10 | 1,425.00 | 1,425.00 | 1,376.10 | 1,425.00 | 832.77 | 430 |
| 2022-02-09 | 1,425.00 | 1,500.00 | 1,411.00 | 1,425.00 | 832.77 | 266 |
| 2022-02-08 | 1,425.00 | 1,450.00 | 1,375.00 | 1,425.00 | 832.77 | 831 |
| 2022-02-07 | 1,425.00 | 1,425.00 | 1,400.00 | 1,425.00 | 832.77 | 1,756 |
| 2022-02-04 | 1,425.00 | 1,425.00 | 1,350.00 | 1,425.00 | 832.77 | 54 |
| 2022-02-03 | 1,425.00 | 1,428.00 | 1,401.00 | 1,425.00 | 832.77 | 4,177 |
| 2022-02-02 | 1,425.00 | 1,450.00 | 1,350.00 | 1,425.00 | 832.77 | 422 |
| 2022-02-01 | 1,425.00 | 1,490.00 | 1,399.50 | 1,425.00 | 832.77 | 902 |
| 2022-01-31 | 1,425.00 | 1,475.00 | 1,425.00 | 1,425.00 | 832.77 | 497 |
| 2022-01-28 | 1,425.00 | 1,475.00 | 1,425.00 | 1,425.00 | 832.77 | 70 |
| 2022-01-27 | 1,425.00 | 1,485.00 | 1,390.00 | 1,425.00 | 832.77 | 1,769 |
| 2022-01-26 | 1,400.00 | 1,450.00 | 1,371.00 | 1,425.00 | 832.77 | 1,703 |
| 2022-01-25 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 818.16 | 1,200 |
| 2022-01-24 | 1,475.00 | 1,485.00 | 1,361.00 | 1,400.00 | 818.16 | 2,003 |
| 2022-01-21 | 1,475.00 | 1,493.00 | 1,452.00 | 1,475.00 | 861.99 | 1,704 |
| 2022-01-20 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 861.99 | 812 |
| 2022-01-19 | 1,475.00 | 1,497.00 | 1,465.00 | 1,475.00 | 861.99 | 601 |
| 2022-01-18 | 1,475.00 | 1,500.00 | 1,462.00 | 1,475.00 | 861.99 | 1,449 |
| 2022-01-17 | 1,450.00 | 1,500.00 | 1,450.00 | 1,475.00 | 861.99 | 2,686 |
| 2022-01-14 | 1,425.00 | 1,450.00 | 1,425.00 | 1,425.00 | 832.77 | 1,241 |
| 2022-01-13 | 1,396.94 | 1,425.00 | 1,396.94 | 1,400.00 | 818.16 | 2,986 |
| 2022-01-12 | 1,350.00 | 1,378.00 | 1,300.00 | 1,350.00 | 788.94 | 2,215 |
| 2022-01-11 | 1,350.00 | 1,379.00 | 1,329.50 | 1,350.00 | 788.94 | 1,274 |
| 2022-01-10 | 1,350.00 | 1,400.00 | 1,300.00 | 1,350.00 | 788.94 | 3,377 |
| 2022-01-07 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 788.94 | 1,199 |
| 2022-01-06 | 1,350.00 | 1,390.00 | 1,300.00 | 1,350.00 | 788.94 | 1,950 |
| 2022-01-05 | 1,335.00 | 1,395.00 | 1,320.00 | 1,350.00 | 788.94 | 2,498 |
| 2022-01-04 | 1,310.00 | 1,370.00 | 1,296.00 | 1,335.00 | 780.18 | 2,653 |
| 2021-12-31 | 1,310.00 | 1,342.00 | 1,310.00 | 1,310.00 | 765.57 | 50 |
| 2021-12-30 | 1,310.00 | 1,342.00 | 1,310.00 | 1,310.00 | 765.57 | 300 |
| 2021-12-29 | 1,285.00 | 1,310.00 | 1,284.00 | 1,310.00 | 765.57 | 3,725 |
| 2021-12-24 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 750.96 | 737 |
| 2021-12-23 | 1,285.00 | 1,285.00 | 1,271.00 | 1,285.00 | 750.96 | 10 |
| 2021-12-22 | 1,285.00 | 1,285.00 | 1,270.00 | 1,280.00 | 748.04 | 1,431 |
| 2021-12-21 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 750.96 | 1,183 |
| 2021-12-20 | 1,285.00 | 1,285.00 | 1,270.00 | 1,285.00 | 750.96 | 1,341 |
| 2021-12-17 | 1,325.00 | 1,334.00 | 1,251.00 | 1,290.00 | 753.88 | 1,601 |
| 2021-12-16 | 1,349.00 | 1,349.00 | 1,325.00 | 1,325.00 | 774.33 | 360 |
| 2021-12-15 | 1,385.00 | 1,385.00 | 1,330.00 | 1,385.00 | 809.40 | 1,637 |
| 2021-12-14 | 1,385.00 | 1,385.00 | 1,350.00 | 1,385.00 | 809.40 | 2,778 |
| 2021-12-13 | 1,385.00 | 1,399.00 | 1,385.00 | 1,385.00 | 809.40 | 453 |
| 2021-12-10 | 1,385.00 | 1,385.00 | 1,357.50 | 1,385.00 | 809.40 | 7,517 |
| 2021-12-09 | 1,375.00 | 1,389.00 | 1,351.00 | 1,385.00 | 809.40 | 3,667 |
| 2021-12-08 | 1,435.00 | 1,441.00 | 1,380.00 | 1,390.00 | 810.86 | 2,726 |
| 2021-12-07 | 1,440.00 | 1,458.40 | 1,406.00 | 1,435.00 | 728.44 | 6,467 |
| 2021-12-06 | 1,440.00 | 1,480.00 | 1,427.00 | 1,440.00 | 730.98 | 470 |
| 2021-12-03 | 1,440.00 | 1,471.00 | 1,426.00 | 1,440.00 | 730.98 | 1,593 |
| 2021-12-02 | 1,440.00 | 1,480.00 | 1,426.00 | 1,440.00 | 730.98 | 33,049 |
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.