James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 260.00 | 270.00 | 252.50 | 260.00 | 260.00 | 7,002 |
| 2025-08-07 | 260.00 | 264.00 | 260.00 | 260.00 | 260.00 | 3,685 |
| 2025-08-06 | 260.00 | 270.00 | 252.00 | 260.00 | 260.00 | 1,190 |
| 2025-08-05 | 260.00 | 260.00 | 252.00 | 260.00 | 260.00 | 5,000 |
| 2025-08-04 | 255.00 | 262.00 | 249.66 | 255.00 | 255.00 | 2,117 |
| 2025-08-01 | 255.00 | 257.50 | 255.00 | 255.00 | 255.00 | 1 |
| 2025-07-31 | 255.00 | 255.00 | 249.55 | 255.00 | 255.00 | 1,720 |
| 2025-07-30 | 255.00 | 258.70 | 255.00 | 255.00 | 255.00 | 50 |
| 2025-07-29 | 255.00 | 255.00 | 248.75 | 255.00 | 255.00 | 161 |
| 2025-07-28 | 255.00 | 258.00 | 255.00 | 255.00 | 255.00 | 2,936 |
| 2025-07-25 | 255.00 | 255.00 | 247.25 | 255.00 | 255.00 | 2,497 |
| 2025-07-23 | 255.00 | 258.70 | 248.50 | 255.00 | 255.00 | 807 |
| 2025-07-22 | 255.00 | 259.00 | 245.50 | 255.00 | 255.00 | 328 |
| 2025-07-21 | 255.00 | 255.00 | 250.55 | 255.00 | 255.00 | 10,468 |
| 2025-07-18 | 255.00 | 270.00 | 251.00 | 255.00 | 255.00 | 12,491 |
| 2025-07-17 | 236.30 | 268.00 | 236.30 | 255.00 | 255.00 | 15,807 |
| 2025-07-16 | 235.00 | 250.00 | 224.50 | 235.00 | 235.00 | 1,158 |
| 2025-07-15 | 220.00 | 239.80 | 220.00 | 235.00 | 235.00 | 7,274 |
| 2025-07-14 | 220.00 | 229.80 | 218.60 | 220.00 | 220.00 | 3,926 |
| 2025-07-11 | 216.10 | 228.00 | 216.10 | 220.00 | 220.00 | 15,500 |
| 2025-07-10 | 215.00 | 216.10 | 215.00 | 215.00 | 215.00 | 10,556 |
| 2025-07-09 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 1,900 |
| 2025-07-08 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | 3,545 |
| 2025-07-07 | 185.00 | 220.00 | 174.80 | 215.00 | 215.00 | 30,519 |
| 2025-07-04 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 125 |
| 2025-07-03 | 220.00 | 225.95 | 216.25 | 220.00 | 220.00 | 1,450 |
| 2025-07-02 | 220.00 | 230.00 | 215.50 | 220.00 | 220.00 | 13,035 |
| 2025-06-30 | 225.00 | 225.00 | 213.50 | 220.00 | 220.00 | 9,591 |
| 2025-06-27 | 235.00 | 235.00 | 225.00 | 235.00 | 235.00 | 6,600 |
| 2025-06-26 | 235.00 | 235.00 | 223.00 | 235.00 | 235.00 | 5,748 |
| 2025-06-25 | 235.00 | 235.00 | 220.00 | 235.00 | 235.00 | 299 |
| 2025-06-24 | 235.00 | 235.80 | 225.00 | 235.00 | 235.00 | 6,301 |
| 2025-06-23 | 235.00 | 250.00 | 225.50 | 235.00 | 235.00 | 3,107 |
| 2025-06-20 | 237.00 | 237.00 | 235.70 | 237.00 | 237.00 | 1,018 |
| 2025-06-19 | 237.90 | 237.90 | 225.00 | 237.00 | 237.00 | 905 |
| 2025-06-18 | 245.00 | 251.25 | 230.00 | 240.00 | 240.00 | 6,308 |
| 2025-06-17 | 253.38 | 253.38 | 230.00 | 230.00 | 230.00 | 11,783 |
| 2025-06-16 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 837 |
| 2025-06-13 | 261.20 | 261.20 | 251.00 | 260.00 | 260.00 | 4,815 |
| 2025-06-12 | 270.00 | 270.00 | 263.67 | 270.00 | 270.00 | 1,000 |
| 2025-06-11 | 283.90 | 283.90 | 270.00 | 270.00 | 270.00 | 7,553 |
| 2025-06-10 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | 13,199 |
| 2025-06-09 | 300.00 | 307.50 | 285.00 | 295.00 | 295.00 | 10,558 |
| 2025-06-06 | 297.00 | 297.00 | 282.00 | 285.00 | 285.00 | 9,441 |
| 2025-06-05 | 305.00 | 309.00 | 292.50 | 305.00 | 305.00 | 8,985 |
| 2025-06-04 | 287.00 | 317.50 | 287.00 | 305.00 | 305.00 | 14,859 |
| 2025-06-03 | 280.00 | 290.00 | 273.60 | 285.00 | 285.00 | 9,707 |
| 2025-06-02 | 280.00 | 287.00 | 271.20 | 280.00 | 280.00 | 4,172 |
| 2025-05-30 | 280.00 | 280.00 | 273.00 | 280.00 | 280.00 | 820 |
| 2025-05-29 | 283.75 | 283.75 | 280.00 | 280.00 | 280.00 | 3,250 |
| 2025-05-28 | 290.00 | 300.00 | 286.50 | 290.00 | 290.00 | 7,676 |
| 2025-05-27 | 290.00 | 297.60 | 280.00 | 290.00 | 290.00 | 7,964 |
| 2025-05-23 | 305.00 | 308.50 | 286.00 | 290.00 | 290.00 | 19,358 |
| 2025-05-22 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | 3,996 |
| 2025-05-21 | 315.00 | 320.00 | 300.00 | 310.00 | 310.00 | 9,831 |
| 2025-05-20 | 286.00 | 324.00 | 286.00 | 315.00 | 315.00 | 47,406 |
| 2025-05-19 | 242.50 | 288.80 | 242.50 | 286.00 | 286.00 | 40,429 |
| 2025-05-16 | 218.50 | 250.00 | 218.50 | 240.00 | 240.00 | 31,434 |
| 2025-05-15 | 195.00 | 215.20 | 194.00 | 208.00 | 208.00 | 23,150 |
| 2025-05-13 | 205.50 | 208.00 | 190.60 | 195.00 | 195.00 | 12,106 |
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.