James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 190.00 | 210.00 | 190.00 | 205.50 | 205.50 | 8,150 |
| 2025-05-09 | 164.10 | 190.00 | 164.10 | 180.00 | 180.00 | 35,222 |
| 2025-05-08 | 157.50 | 164.10 | 155.82 | 157.50 | 157.50 | 8,721 |
| 2025-05-07 | 132.50 | 162.50 | 127.25 | 157.50 | 157.50 | 33,663 |
| 2025-05-06 | 135.00 | 140.00 | 133.50 | 135.00 | 135.00 | 2,905 |
| 2025-05-02 | 135.00 | 144.50 | 133.05 | 135.00 | 135.00 | 14,049 |
| 2025-05-01 | 132.50 | 140.00 | 125.15 | 135.00 | 135.00 | 32,005 |
| 2025-04-30 | 140.00 | 150.00 | 125.15 | 132.50 | 132.50 | 9,620 |
| 2025-04-29 | 147.50 | 150.00 | 135.00 | 140.00 | 140.00 | 28,132 |
| 2025-04-28 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 5,192 |
| 2025-04-25 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 2,091 |
| 2025-04-24 | 155.00 | 165.00 | 146.00 | 155.00 | 155.00 | 1,333 |
| 2025-04-23 | 155.00 | 155.00 | 147.00 | 155.00 | 155.00 | 3,805 |
| 2025-04-22 | 157.50 | 157.50 | 150.00 | 157.50 | 157.50 | 6,845 |
| 2025-04-17 | 157.50 | 157.50 | 150.90 | 157.50 | 157.50 | 380 |
| 2025-04-16 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 1,175 |
| 2025-04-15 | 157.50 | 157.50 | 151.00 | 157.50 | 157.50 | 4,618 |
| 2025-04-14 | 157.50 | 165.00 | 157.50 | 157.50 | 157.50 | 15 |
| 2025-04-10 | 157.50 | 164.70 | 150.00 | 157.50 | 157.50 | 20,121 |
| 2025-04-09 | 152.50 | 159.70 | 151.50 | 155.00 | 155.00 | 4,214 |
| 2025-04-08 | 152.50 | 159.80 | 150.60 | 155.00 | 155.00 | 9,318 |
| 2025-04-07 | 152.50 | 158.00 | 152.50 | 152.50 | 152.50 | 9,064 |
| 2025-04-04 | 155.00 | 162.00 | 150.00 | 157.50 | 157.50 | 17,274 |
| 2025-04-03 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 25,164 |
| 2025-04-02 | 157.50 | 158.70 | 150.00 | 157.50 | 157.50 | 10,478 |
| 2025-04-01 | 148.00 | 165.00 | 148.00 | 157.50 | 157.50 | 41,266 |
| 2025-03-31 | 165.00 | 165.00 | 141.00 | 142.50 | 142.50 | 25,110 |
| 2025-03-28 | 175.00 | 175.00 | 165.00 | 175.00 | 175.00 | 5,750 |
| 2025-03-27 | 175.00 | 178.00 | 170.00 | 175.00 | 175.00 | 6,300 |
| 2025-03-26 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 4,850 |
| 2025-03-25 | 184.30 | 184.30 | 180.00 | 180.00 | 180.00 | 3,646 |
| 2025-03-24 | 185.00 | 186.00 | 180.21 | 185.00 | 185.00 | 2,631 |
| 2025-03-20 | 185.00 | 187.50 | 185.00 | 185.00 | 185.00 | 333 |
| 2025-03-19 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 5,093 |
| 2025-03-18 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 351 |
| 2025-03-17 | 185.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1,000 |
| 2025-03-14 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | 151 |
| 2025-03-13 | 195.00 | 195.00 | 177.00 | 195.00 | 195.00 | 1,500 |
| 2025-03-12 | 195.00 | 195.00 | 180.00 | 195.00 | 195.00 | 1,971 |
| 2025-03-11 | 195.00 | 195.00 | 183.00 | 195.00 | 195.00 | 6,891 |
| 2025-03-10 | 195.00 | 195.00 | 185.00 | 195.00 | 195.00 | 9,826 |
| 2025-03-07 | 195.00 | 205.50 | 180.00 | 195.00 | 195.00 | 22,793 |
| 2025-03-06 | 195.00 | 195.00 | 181.80 | 195.00 | 195.00 | 1,784 |
| 2025-03-05 | 195.00 | 195.00 | 181.80 | 195.00 | 195.00 | 5,546 |
| 2025-03-04 | 195.00 | 195.00 | 181.00 | 195.00 | 195.00 | 11,102 |
| 2025-03-03 | 195.00 | 200.50 | 182.60 | 195.00 | 195.00 | 171 |
| 2025-02-28 | 195.00 | 210.00 | 186.70 | 195.00 | 195.00 | 13,018 |
| 2025-02-27 | 195.00 | 195.00 | 180.00 | 195.00 | 195.00 | 2,785 |
| 2025-02-26 | 195.00 | 195.00 | 180.00 | 195.00 | 195.00 | 8,420 |
| 2025-02-25 | 195.00 | 197.50 | 195.00 | 195.00 | 195.00 | 250 |
| 2025-02-24 | 185.00 | 186.20 | 182.30 | 185.00 | 185.00 | 12,389 |
| 2025-02-21 | 185.00 | 186.20 | 180.00 | 185.00 | 185.00 | 5,020 |
| 2025-02-20 | 185.00 | 187.80 | 180.00 | 185.00 | 185.00 | 17,661 |
| 2025-02-19 | 192.50 | 195.00 | 180.60 | 185.00 | 185.00 | 10,882 |
| 2025-02-18 | 197.25 | 197.25 | 186.50 | 187.50 | 187.50 | 9,759 |
| 2025-02-17 | 200.00 | 201.25 | 185.00 | 197.50 | 197.50 | 15,346 |
| 2025-02-14 | 197.50 | 202.00 | 194.40 | 200.00 | 200.00 | 4,272 |
| 2025-02-13 | 197.50 | 210.00 | 185.00 | 197.50 | 197.50 | 2,497 |
| 2025-02-11 | 197.50 | 197.50 | 186.00 | 197.50 | 197.50 | 14,180 |
| 2025-02-10 | 197.50 | 210.00 | 196.60 | 200.00 | 200.00 | 2,592 |
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.