James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 320.00 | 320.00 | 312.05 | 320.00 | 320.00 | 1,009 |
| 2026-04-28 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 6,641 |
| 2026-04-27 | 320.00 | 320.00 | 311.20 | 320.00 | 320.00 | 10,106 |
| 2026-04-24 | 320.00 | 320.00 | 312.50 | 320.00 | 320.00 | 5,075 |
| 2026-04-23 | 320.00 | 322.50 | 310.00 | 320.00 | 320.00 | 15,839 |
| 2026-04-22 | 340.00 | 350.00 | 310.00 | 320.00 | 320.00 | 32,413 |
| 2026-04-21 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 3,060 |
| 2026-04-20 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | 11,305 |
| 2026-04-17 | 350.00 | 360.00 | 332.50 | 340.00 | 340.00 | 21,812 |
| 2026-04-16 | 355.00 | 370.00 | 340.00 | 350.00 | 350.00 | 7,196 |
| 2026-04-15 | 355.00 | 367.50 | 340.00 | 355.00 | 355.00 | 16,838 |
| 2026-04-14 | 307.60 | 380.00 | 307.60 | 355.00 | 355.00 | 53,910 |
| 2026-04-13 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3,690 |
| 2026-04-10 | 280.00 | 280.00 | 270.00 | 280.00 | 280.00 | 13,278 |
| 2026-04-09 | 280.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2,547 |
| 2026-04-08 | 265.00 | 280.00 | 260.00 | 280.00 | 280.00 | 46,157 |
| 2026-04-07 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | 4,714 |
| 2026-04-02 | 262.00 | 268.00 | 261.90 | 262.00 | 262.00 | 10,609 |
| 2026-04-01 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 20,036 |
| 2026-03-31 | 263.50 | 263.50 | 250.00 | 250.00 | 250.00 | 11,794 |
| 2026-03-30 | 275.00 | 280.00 | 265.00 | 265.00 | 265.00 | 16,530 |
| 2026-03-27 | 275.00 | 284.00 | 270.00 | 275.00 | 275.00 | 29,201 |
| 2026-03-26 | 282.00 | 286.00 | 265.00 | 275.00 | 275.00 | 18,477 |
| 2026-03-25 | 278.80 | 285.00 | 278.80 | 282.00 | 282.00 | 4,424 |
| 2026-03-24 | 295.00 | 300.00 | 271.00 | 275.00 | 275.00 | 18,181 |
| 2026-03-23 | 310.00 | 320.00 | 291.00 | 295.00 | 295.00 | 4,354 |
| 2026-03-20 | 310.00 | 330.00 | 301.00 | 310.00 | 310.00 | 3,493 |
| 2026-03-19 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | 4,295 |
| 2026-03-18 | 320.00 | 330.00 | 312.50 | 320.00 | 320.00 | 3,253 |
| 2026-03-17 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 4,922 |
| 2026-03-16 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | 8,288 |
| 2026-03-13 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | 59 |
| 2026-03-12 | 320.00 | 321.60 | 310.00 | 320.00 | 320.00 | 1,467 |
| 2026-03-11 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | 2,000 |
| 2026-03-10 | 315.00 | 330.00 | 310.00 | 316.00 | 316.00 | 9,220 |
| 2026-03-09 | 320.00 | 320.00 | 295.00 | 305.00 | 305.00 | 13,790 |
| 2026-03-06 | 320.00 | 320.00 | 315.25 | 320.00 | 320.00 | 5,304 |
| 2026-03-05 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | 4,662 |
| 2026-03-04 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | 1,463 |
| 2026-03-03 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | 1,543 |
| 2026-03-02 | 340.00 | 350.00 | 322.00 | 330.00 | 330.00 | 8,981 |
| 2026-02-27 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | 11,049 |
| 2026-02-26 | 335.70 | 341.40 | 335.70 | 340.00 | 340.00 | 4,937 |
| 2026-02-25 | 325.00 | 340.00 | 325.00 | 335.00 | 335.00 | 13,392 |
| 2026-02-24 | 345.00 | 350.00 | 311.67 | 322.00 | 322.00 | 27,431 |
| 2026-02-23 | 350.00 | 350.00 | 342.50 | 345.00 | 345.00 | 1,164 |
| 2026-02-20 | 355.00 | 370.00 | 343.33 | 350.00 | 350.00 | 12,980 |
| 2026-02-19 | 360.00 | 370.00 | 343.30 | 355.00 | 355.00 | 3,126 |
| 2026-02-18 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | 2,609 |
| 2026-02-17 | 375.00 | 380.00 | 360.00 | 370.00 | 370.00 | 11,546 |
| 2026-02-16 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | 6,357 |
| 2026-02-13 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | 4,001 |
| 2026-02-12 | 375.00 | 375.00 | 370.55 | 375.00 | 375.00 | 3,266 |
| 2026-02-11 | 375.00 | 390.00 | 370.50 | 375.00 | 375.00 | 2,778 |
| 2026-02-10 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 1,794 |
| 2026-02-09 | 380.00 | 387.60 | 375.50 | 380.00 | 380.00 | 4,918 |
| 2026-02-06 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 3,158 |
| 2026-02-04 | 380.00 | 390.00 | 371.55 | 380.00 | 380.00 | 1,951 |
| 2026-02-03 | 380.00 | 390.00 | 371.00 | 380.00 | 380.00 | 3,081 |
| 2026-02-02 | 380.00 | 390.00 | 372.25 | 380.00 | 380.00 | 10,104 |
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.