James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 380.00 | 388.00 | 370.00 | 388.00 | 388.00 | 369 |
| 2026-01-29 | 380.00 | 380.00 | 371.00 | 380.00 | 380.00 | 3,946 |
| 2026-01-28 | 372.00 | 398.00 | 372.00 | 380.00 | 380.00 | 12,057 |
| 2026-01-27 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 2,047 |
| 2026-01-26 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 6,481 |
| 2026-01-23 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 3,740 |
| 2026-01-22 | 365.00 | 380.00 | 360.20 | 370.00 | 370.00 | 10,390 |
| 2026-01-21 | 376.49 | 376.49 | 360.00 | 365.00 | 365.00 | 2,857 |
| 2026-01-20 | 378.00 | 390.00 | 366.00 | 378.00 | 378.00 | 882 |
| 2026-01-19 | 378.00 | 390.00 | 377.50 | 378.00 | 378.00 | 178 |
| 2026-01-16 | 390.00 | 400.00 | 370.00 | 378.00 | 378.00 | 3,760 |
| 2026-01-15 | 400.00 | 404.00 | 380.00 | 390.00 | 390.00 | 9,936 |
| 2026-01-14 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 7,497 |
| 2026-01-13 | 400.00 | 402.25 | 392.00 | 400.00 | 400.00 | 1,993 |
| 2026-01-12 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | 10,388 |
| 2026-01-09 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 15,443 |
| 2026-01-08 | 395.00 | 410.00 | 395.00 | 395.00 | 395.00 | 3,401 |
| 2026-01-07 | 395.00 | 410.00 | 391.25 | 395.00 | 395.00 | 7,679 |
| 2026-01-06 | 395.00 | 407.00 | 380.00 | 395.00 | 395.00 | 4,844 |
| 2026-01-05 | 395.00 | 410.00 | 380.30 | 395.00 | 395.00 | 11,236 |
| 2026-01-02 | 332.00 | 414.50 | 332.00 | 398.00 | 398.00 | 38,863 |
| 2025-12-31 | 325.00 | 325.00 | 312.00 | 325.00 | 325.00 | 760 |
| 2025-12-30 | 325.00 | 336.50 | 325.00 | 325.00 | 325.00 | 3,477 |
| 2025-12-29 | 325.00 | 325.00 | 322.00 | 325.00 | 325.00 | 3,967 |
| 2025-12-24 | 325.00 | 337.50 | 321.25 | 325.00 | 325.00 | 5,957 |
| 2025-12-23 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | 3,427 |
| 2025-12-22 | 329.00 | 329.00 | 315.00 | 325.00 | 325.00 | 6,441 |
| 2025-12-19 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | 7,831 |
| 2025-12-17 | 335.00 | 335.00 | 320.50 | 335.00 | 335.00 | 766 |
| 2025-12-16 | 335.80 | 335.80 | 330.00 | 335.00 | 335.00 | 9,787 |
| 2025-12-15 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 11,569 |
| 2025-12-12 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 5,211 |
| 2025-12-11 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 2,336 |
| 2025-12-10 | 345.00 | 345.00 | 330.00 | 345.00 | 345.00 | 4,336 |
| 2025-12-09 | 345.00 | 345.00 | 330.27 | 345.00 | 345.00 | 4,801 |
| 2025-12-08 | 345.00 | 345.00 | 332.00 | 345.00 | 345.00 | 2,366 |
| 2025-12-05 | 345.00 | 346.20 | 338.00 | 345.00 | 345.00 | 13,277 |
| 2025-12-04 | 345.00 | 349.00 | 337.50 | 345.00 | 345.00 | 12,486 |
| 2025-12-03 | 345.00 | 355.00 | 335.10 | 345.00 | 345.00 | 14,064 |
| 2025-12-02 | 345.00 | 360.00 | 343.00 | 345.00 | 345.00 | 3,237 |
| 2025-12-01 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 9,094 |
| 2025-11-28 | 345.00 | 351.90 | 336.67 | 345.00 | 345.00 | 5,409 |
| 2025-11-27 | 345.00 | 352.35 | 341.00 | 345.00 | 345.00 | 1,804 |
| 2025-11-26 | 345.00 | 353.50 | 340.00 | 345.00 | 345.00 | 14,057 |
| 2025-11-25 | 345.00 | 353.75 | 331.00 | 345.00 | 345.00 | 11,716 |
| 2025-11-24 | 345.00 | 353.75 | 339.80 | 345.00 | 345.00 | 1,490 |
| 2025-11-21 | 345.00 | 356.90 | 336.50 | 345.00 | 345.00 | 11,744 |
| 2025-11-20 | 345.00 | 360.00 | 342.20 | 345.00 | 345.00 | 167 |
| 2025-11-19 | 345.00 | 358.00 | 345.00 | 345.00 | 345.00 | 9,261 |
| 2025-11-18 | 330.00 | 355.00 | 328.80 | 345.00 | 345.00 | 32,599 |
| 2025-11-17 | 330.00 | 339.50 | 305.00 | 330.00 | 330.00 | 45,499 |
| 2025-11-14 | 325.00 | 335.00 | 320.00 | 330.00 | 330.00 | 18,496 |
| 2025-11-13 | 320.00 | 335.00 | 320.00 | 325.00 | 325.00 | 13,285 |
| 2025-11-12 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 12,747 |
| 2025-11-11 | 307.00 | 320.00 | 307.00 | 310.00 | 310.00 | 6,219 |
| 2025-11-10 | 300.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1,181 |
| 2025-11-07 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,000 |
| 2025-11-06 | 295.55 | 307.00 | 295.55 | 300.00 | 300.00 | 8,324 |
| 2025-11-05 | 298.00 | 298.00 | 292.71 | 295.00 | 295.00 | 14,730 |
| 2025-11-04 | 300.00 | 300.00 | 290.40 | 300.00 | 300.00 | 1,165 |
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.