James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1,440.00 | 1,480.00 | 1,426.00 | 1,440.00 | 730.98 | 33,049 |
| 2021-12-01 | 1,425.00 | 1,450.00 | 1,418.00 | 1,425.00 | 723.36 | 2,956 |
| 2021-11-30 | 1,425.00 | 1,435.50 | 1,405.00 | 1,425.00 | 723.36 | 123 |
| 2021-11-29 | 1,425.00 | 1,439.00 | 1,415.00 | 1,425.00 | 723.36 | 7,740 |
| 2021-11-26 | 1,450.00 | 1,499.00 | 1,400.00 | 1,425.00 | 723.36 | 4,448 |
| 2021-11-25 | 1,475.00 | 1,485.00 | 1,462.00 | 1,475.00 | 748.75 | 1,586 |
| 2021-11-24 | 1,517.50 | 1,517.50 | 1,456.00 | 1,475.00 | 748.75 | 2,233 |
| 2021-11-23 | 1,550.00 | 1,600.00 | 1,505.00 | 1,550.00 | 786.82 | 6,070 |
| 2021-11-22 | 1,575.00 | 1,600.00 | 1,500.00 | 1,550.00 | 786.82 | 3,744 |
| 2021-11-19 | 1,539.00 | 1,650.00 | 1,539.00 | 1,575.00 | 799.51 | 13,422 |
| 2021-11-18 | 1,463.50 | 1,539.00 | 1,463.50 | 1,500.00 | 761.44 | 3,029 |
| 2021-11-17 | 1,450.00 | 1,484.00 | 1,450.00 | 1,450.00 | 736.05 | 685 |
| 2021-11-16 | 1,475.00 | 1,539.00 | 1,445.00 | 1,450.00 | 736.05 | 1,472 |
| 2021-11-15 | 1,405.00 | 1,450.00 | 1,405.00 | 1,450.00 | 736.05 | 6,950 |
| 2021-11-12 | 1,375.00 | 1,409.00 | 1,335.00 | 1,375.00 | 697.98 | 3,557 |
| 2021-11-11 | 1,350.00 | 1,389.00 | 1,321.00 | 1,375.00 | 697.98 | 7,114 |
| 2021-11-10 | 1,350.00 | 1,375.00 | 1,350.00 | 1,350.00 | 685.29 | 4,346 |
| 2021-11-09 | 1,325.00 | 1,440.00 | 1,300.00 | 1,350.00 | 685.29 | 22,061 |
| 2021-11-05 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 621.84 | 1,124 |
| 2021-11-04 | 1,225.00 | 1,248.00 | 1,225.00 | 1,225.00 | 621.84 | 598 |
| 2021-11-03 | 1,125.00 | 1,230.00 | 1,092.00 | 1,190.00 | 604.07 | 3,087 |
| 2021-11-02 | 1,125.00 | 1,125.00 | 1,050.00 | 1,125.00 | 571.08 | 6,049 |
| 2021-11-01 | 1,125.00 | 1,125.00 | 1,116.00 | 1,125.00 | 571.08 | 312 |
| 2021-10-29 | 1,125.00 | 1,125.00 | 1,088.00 | 1,125.00 | 571.08 | 2,211 |
| 2021-10-28 | 1,125.00 | 1,125.00 | 1,088.00 | 1,125.00 | 571.08 | 1,315 |
| 2021-10-27 | 1,100.00 | 1,125.00 | 1,088.00 | 1,125.00 | 571.08 | 3,232 |
| 2021-10-26 | 1,125.00 | 1,135.00 | 1,081.00 | 1,100.00 | 558.39 | 11,615 |
| 2021-10-25 | 1,150.00 | 1,150.00 | 1,061.00 | 1,125.00 | 571.08 | 1,972 |
| 2021-10-22 | 1,220.00 | 1,225.00 | 1,156.00 | 1,175.00 | 596.46 | 3,928 |
| 2021-10-21 | 1,225.00 | 1,240.00 | 1,200.00 | 1,220.00 | 619.30 | 1,033 |
| 2021-10-20 | 1,285.00 | 1,285.00 | 1,206.00 | 1,225.00 | 621.84 | 6,238 |
| 2021-10-19 | 1,275.00 | 1,295.00 | 1,250.00 | 1,295.00 | 657.37 | 3,133 |
| 2021-10-18 | 1,290.00 | 1,290.00 | 1,225.00 | 1,275.00 | 647.22 | 3,103 |
| 2021-10-15 | 1,290.00 | 1,295.00 | 1,290.00 | 1,295.00 | 657.37 | 154 |
| 2021-10-14 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 647.22 | 237 |
← NewerPage 21 of 21 · 1,235 trading days
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.