James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 300.00 | 310.00 | 291.50 | 300.00 | 300.00 | 2,485 |
| 2025-10-31 | 300.00 | 300.00 | 298.50 | 300.00 | 300.00 | 666 |
| 2025-10-30 | 300.00 | 300.00 | 294.25 | 300.00 | 300.00 | 25,725 |
| 2025-10-29 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | 2,500 |
| 2025-10-28 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | 8,278 |
| 2025-10-27 | 300.00 | 300.00 | 296.50 | 300.00 | 300.00 | 1,364 |
| 2025-10-24 | 300.00 | 301.00 | 296.50 | 300.00 | 300.00 | 10,000 |
| 2025-10-23 | 300.00 | 300.00 | 296.50 | 300.00 | 300.00 | 96 |
| 2025-10-22 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | 3,333 |
| 2025-10-21 | 295.00 | 296.90 | 290.20 | 295.00 | 295.00 | 4,907 |
| 2025-10-20 | 295.00 | 300.00 | 291.50 | 295.00 | 295.00 | 4,045 |
| 2025-10-17 | 311.70 | 311.70 | 290.00 | 295.00 | 295.00 | 12,721 |
| 2025-10-16 | 318.00 | 326.00 | 310.00 | 318.00 | 318.00 | 4,986 |
| 2025-10-15 | 318.00 | 318.00 | 311.00 | 318.00 | 318.00 | 3,175 |
| 2025-10-14 | 318.00 | 318.00 | 311.92 | 318.00 | 318.00 | 450 |
| 2025-10-13 | 318.00 | 326.00 | 311.20 | 318.00 | 318.00 | 6,544 |
| 2025-10-10 | 318.00 | 325.00 | 318.00 | 318.00 | 318.00 | 256 |
| 2025-10-09 | 324.50 | 324.50 | 318.00 | 318.00 | 318.00 | 10,896 |
| 2025-10-08 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | 4,760 |
| 2025-10-07 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | 9,344 |
| 2025-10-06 | 325.00 | 330.00 | 320.60 | 325.00 | 325.00 | 6,548 |
| 2025-10-03 | 325.00 | 325.70 | 320.60 | 325.00 | 325.00 | 4,554 |
| 2025-10-02 | 325.00 | 327.60 | 320.60 | 325.00 | 325.00 | 4,036 |
| 2025-10-01 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | 3,521 |
| 2025-09-30 | 325.00 | 330.00 | 323.10 | 325.00 | 325.00 | 25,516 |
| 2025-09-29 | 306.00 | 330.00 | 306.00 | 325.00 | 325.00 | 27,073 |
| 2025-09-26 | 304.75 | 304.75 | 300.00 | 300.00 | 300.00 | 7,908 |
| 2025-09-25 | 310.00 | 320.00 | 301.20 | 305.00 | 305.00 | 1,301 |
| 2025-09-24 | 310.00 | 310.00 | 301.20 | 310.00 | 310.00 | 5,260 |
| 2025-09-23 | 310.00 | 311.30 | 301.00 | 310.00 | 310.00 | 1,348 |
| 2025-09-22 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | 1,383 |
| 2025-09-19 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | 689 |
| 2025-09-18 | 315.00 | 319.00 | 304.00 | 310.00 | 310.00 | 7,959 |
| 2025-09-17 | 305.50 | 319.00 | 305.50 | 315.00 | 315.00 | 5,267 |
| 2025-09-16 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | 3,594 |
| 2025-09-15 | 285.00 | 315.00 | 282.58 | 310.00 | 310.00 | 23,225 |
| 2025-09-12 | 280.00 | 288.00 | 270.00 | 280.00 | 280.00 | 4,666 |
| 2025-09-11 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 4,140 |
| 2025-09-10 | 268.00 | 270.00 | 263.25 | 270.00 | 270.00 | 2,736 |
| 2025-09-09 | 265.00 | 280.00 | 250.00 | 268.00 | 268.00 | 2,186 |
| 2025-09-08 | 265.00 | 280.00 | 265.00 | 265.00 | 265.00 | 1,630 |
| 2025-09-05 | 265.00 | 265.00 | 250.00 | 265.00 | 265.00 | 126 |
| 2025-09-04 | 265.00 | 265.00 | 261.20 | 265.00 | 265.00 | 3,501 |
| 2025-09-03 | 257.00 | 305.38 | 257.00 | 270.00 | 270.00 | 55,915 |
| 2025-09-02 | 240.00 | 240.00 | 233.00 | 240.00 | 240.00 | 3,156 |
| 2025-09-01 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 8,405 |
| 2025-08-29 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 2,061 |
| 2025-08-28 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | 12,271 |
| 2025-08-27 | 240.00 | 242.00 | 235.50 | 240.00 | 240.00 | 494 |
| 2025-08-26 | 240.00 | 243.00 | 232.00 | 240.00 | 240.00 | 4,268 |
| 2025-08-22 | 240.00 | 243.00 | 232.00 | 240.00 | 240.00 | 287 |
| 2025-08-21 | 254.60 | 254.60 | 232.00 | 240.00 | 240.00 | 8,179 |
| 2025-08-20 | 257.18 | 257.18 | 240.00 | 255.00 | 255.00 | 2,309 |
| 2025-08-19 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 2,539 |
| 2025-08-18 | 260.00 | 260.00 | 251.20 | 260.00 | 260.00 | 1,500 |
| 2025-08-15 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 460 |
| 2025-08-14 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 5,147 |
| 2025-08-13 | 260.00 | 261.00 | 255.00 | 260.00 | 260.00 | 6,706 |
| 2025-08-12 | 260.00 | 260.00 | 255.00 | 260.00 | 260.00 | 28,257 |
| 2025-08-11 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | 14,468 |
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.