James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 197.50 | 202.00 | 191.20 | 197.50 | 197.50 | 671 |
| 2025-02-06 | 197.50 | 199.45 | 185.00 | 197.50 | 197.50 | 1,333 |
| 2025-02-05 | 197.50 | 197.50 | 189.50 | 197.50 | 197.50 | 1,119 |
| 2025-02-04 | 197.50 | 204.75 | 189.10 | 197.50 | 197.50 | 2,405 |
| 2025-02-03 | 197.50 | 209.00 | 186.25 | 197.50 | 197.50 | 12,101 |
| 2025-01-31 | 197.50 | 204.25 | 185.50 | 197.50 | 197.50 | 10,499 |
| 2025-01-30 | 190.00 | 207.50 | 183.50 | 197.50 | 197.50 | 26,306 |
| 2025-01-29 | 190.00 | 190.00 | 185.00 | 190.00 | 190.00 | 4,850 |
| 2025-01-28 | 195.00 | 195.00 | 185.00 | 192.50 | 192.50 | 10,656 |
| 2025-01-27 | 195.00 | 200.00 | 190.50 | 195.00 | 195.00 | 3,088 |
| 2025-01-24 | 200.00 | 200.00 | 192.50 | 195.00 | 195.00 | 5,516 |
| 2025-01-23 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 700 |
| 2025-01-22 | 210.00 | 210.00 | 200.00 | 205.00 | 205.00 | 13,482 |
| 2025-01-20 | 215.00 | 215.00 | 200.60 | 215.00 | 215.00 | 4,620 |
| 2025-01-17 | 215.00 | 215.00 | 206.25 | 215.00 | 215.00 | 8,806 |
| 2025-01-16 | 215.00 | 215.00 | 205.11 | 215.00 | 215.00 | 1,380 |
| 2025-01-15 | 215.00 | 218.40 | 215.00 | 215.00 | 215.00 | 343 |
| 2025-01-14 | 215.00 | 218.95 | 215.00 | 215.00 | 215.00 | 135 |
| 2025-01-13 | 215.00 | 224.00 | 207.25 | 215.00 | 215.00 | 5,024 |
| 2025-01-10 | 215.00 | 220.00 | 212.20 | 215.00 | 215.00 | 7,163 |
| 2025-01-09 | 215.00 | 227.00 | 212.20 | 215.00 | 215.00 | 2,256 |
| 2025-01-08 | 215.00 | 215.00 | 210.52 | 215.00 | 215.00 | 1,390 |
| 2025-01-07 | 215.00 | 230.00 | 209.85 | 215.00 | 215.00 | 4,271 |
| 2025-01-06 | 215.00 | 230.00 | 209.70 | 215.00 | 215.00 | 5,146 |
| 2025-01-03 | 215.00 | 222.20 | 209.20 | 215.00 | 215.00 | 1,009 |
| 2025-01-02 | 215.00 | 215.00 | 208.88 | 215.00 | 215.00 | 1,528 |
| 2024-12-31 | 215.00 | 219.80 | 208.60 | 215.00 | 215.00 | 635 |
| 2024-12-30 | 210.00 | 220.00 | 208.60 | 215.00 | 215.00 | 2,664 |
| 2024-12-27 | 227.00 | 227.00 | 211.00 | 227.00 | 227.00 | 583 |
| 2024-12-24 | 224.00 | 224.00 | 211.00 | 224.00 | 224.00 | 3,603 |
| 2024-12-23 | 225.00 | 227.00 | 202.50 | 227.00 | 227.00 | 1,960 |
| 2024-12-20 | 225.00 | 230.00 | 224.00 | 225.00 | 225.00 | 4,525 |
| 2024-12-19 | 225.00 | 225.00 | 211.00 | 225.00 | 225.00 | 71 |
| 2024-12-18 | 215.00 | 226.00 | 211.00 | 225.00 | 225.00 | 1,408 |
| 2024-12-17 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | 1,250 |
| 2024-12-16 | 231.13 | 231.13 | 204.25 | 225.00 | 225.00 | 4,935 |
| 2024-12-13 | 240.00 | 250.00 | 232.25 | 240.00 | 240.00 | 5,441 |
| 2024-12-12 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 6,825 |
| 2024-12-11 | 240.00 | 250.00 | 235.88 | 240.00 | 240.00 | 1,843 |
| 2024-12-10 | 240.00 | 240.00 | 237.00 | 240.00 | 240.00 | 700 |
| 2024-12-09 | 237.00 | 250.00 | 237.00 | 240.00 | 240.00 | 844 |
| 2024-12-06 | 235.00 | 235.00 | 230.50 | 235.00 | 235.00 | 11,850 |
| 2024-12-05 | 232.55 | 250.00 | 232.55 | 235.00 | 235.00 | 1,394 |
| 2024-12-04 | 222.80 | 237.00 | 222.80 | 230.00 | 230.00 | 4,916 |
| 2024-12-03 | 215.00 | 230.00 | 215.00 | 215.00 | 215.00 | 2,277 |
| 2024-12-02 | 215.00 | 230.00 | 215.00 | 215.00 | 215.00 | 212 |
| 2024-11-29 | 215.00 | 217.78 | 215.00 | 215.00 | 215.00 | 200 |
| 2024-11-28 | 215.00 | 230.00 | 213.66 | 215.00 | 215.00 | 8,700 |
| 2024-11-27 | 210.00 | 220.00 | 200.00 | 215.00 | 215.00 | 15,621 |
| 2024-11-26 | 215.00 | 224.00 | 203.00 | 224.00 | 224.00 | 22,491 |
| 2024-11-25 | 224.00 | 224.00 | 202.00 | 215.00 | 215.00 | 8,630 |
| 2024-11-22 | 225.00 | 225.00 | 221.10 | 225.00 | 225.00 | 5,363 |
| 2024-11-21 | 225.00 | 231.80 | 212.00 | 225.00 | 225.00 | 12,035 |
| 2024-11-20 | 220.00 | 236.80 | 190.00 | 225.00 | 225.00 | 50,713 |
| 2024-11-19 | 250.00 | 250.00 | 230.00 | 250.00 | 250.00 | 6,064 |
| 2024-11-18 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 3,250 |
| 2024-11-15 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 6,500 |
| 2024-11-14 | 245.00 | 252.50 | 230.00 | 250.00 | 250.00 | 17,072 |
| 2024-11-13 | 238.00 | 245.00 | 232.00 | 245.00 | 245.00 | 8,000 |
| 2024-11-12 | 238.00 | 238.00 | 230.25 | 238.00 | 238.00 | 1,890 |
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.