James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 238.00 | 238.00 | 230.25 | 238.00 | 238.00 | 2,333 |
| 2024-11-08 | 238.00 | 238.00 | 230.96 | 238.00 | 238.00 | 3,428 |
| 2024-11-07 | 238.00 | 241.00 | 232.25 | 238.00 | 238.00 | 6,047 |
| 2024-11-06 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 11,067 |
| 2024-11-05 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1,820 |
| 2024-11-04 | 238.00 | 241.00 | 230.00 | 238.00 | 238.00 | 10,858 |
| 2024-11-01 | 250.00 | 267.50 | 230.00 | 238.00 | 238.00 | 17,805 |
| 2024-10-31 | 235.00 | 268.00 | 223.75 | 245.00 | 245.00 | 408,644 |
| 2024-10-30 | 220.00 | 240.00 | 210.00 | 235.00 | 235.00 | 24,242 |
| 2024-10-29 | 200.00 | 223.75 | 199.00 | 220.00 | 220.00 | 33,867 |
| 2024-10-28 | 210.00 | 214.00 | 180.00 | 200.00 | 200.00 | 18,421 |
| 2024-10-25 | 225.00 | 225.80 | 190.75 | 210.00 | 210.00 | 26,744 |
| 2024-10-24 | 225.00 | 225.00 | 210.00 | 225.00 | 225.00 | 8,374 |
| 2024-10-23 | 225.00 | 234.50 | 219.75 | 225.00 | 225.00 | 3,230 |
| 2024-10-22 | 226.00 | 238.00 | 217.50 | 225.00 | 225.00 | 6,050 |
| 2024-10-21 | 242.00 | 242.00 | 217.00 | 226.00 | 226.00 | 30,567 |
| 2024-10-18 | 260.00 | 260.00 | 240.00 | 260.00 | 260.00 | 8,063 |
| 2024-10-17 | 265.00 | 265.00 | 250.00 | 265.00 | 265.00 | 8,233 |
| 2024-10-16 | 270.00 | 270.00 | 240.00 | 270.00 | 270.00 | 15,190 |
| 2024-10-15 | 280.00 | 300.00 | 261.00 | 280.00 | 280.00 | 673 |
| 2024-10-14 | 280.00 | 280.00 | 260.00 | 280.00 | 280.00 | 13,129 |
| 2024-10-11 | 282.00 | 289.10 | 264.00 | 282.00 | 282.00 | 7,400 |
| 2024-10-10 | 282.00 | 295.00 | 264.00 | 282.00 | 282.00 | 2,428 |
| 2024-10-09 | 282.00 | 282.00 | 264.00 | 282.00 | 282.00 | 10,344 |
| 2024-10-08 | 282.00 | 289.20 | 268.80 | 282.00 | 282.00 | 7,986 |
| 2024-10-07 | 282.00 | 289.80 | 271.30 | 282.00 | 282.00 | 823 |
| 2024-10-04 | 280.00 | 282.00 | 270.20 | 282.00 | 282.00 | 791 |
| 2024-10-03 | 280.00 | 291.30 | 270.16 | 280.00 | 280.00 | 73 |
| 2024-10-02 | 280.00 | 293.80 | 260.00 | 280.00 | 280.00 | 15,412 |
| 2024-10-01 | 280.00 | 296.00 | 267.00 | 280.00 | 280.00 | 14,415 |
| 2024-09-30 | 280.00 | 280.00 | 266.00 | 280.00 | 280.00 | 645 |
| 2024-09-27 | 275.00 | 290.00 | 272.00 | 280.00 | 280.00 | 680 |
| 2024-09-26 | 275.00 | 290.00 | 275.00 | 275.00 | 275.00 | 2,200 |
| 2024-09-25 | 275.00 | 289.00 | 260.00 | 275.00 | 275.00 | 6,011 |
| 2024-09-24 | 305.00 | 320.00 | 265.00 | 275.00 | 275.00 | 4,581 |
| 2024-09-23 | 290.00 | 323.70 | 285.20 | 305.00 | 305.00 | 22,076 |
| 2024-09-20 | 290.00 | 300.00 | 289.20 | 290.00 | 290.00 | 2,700 |
| 2024-09-19 | 278.00 | 298.00 | 278.00 | 290.00 | 290.00 | 4,199 |
| 2024-09-18 | 265.00 | 280.00 | 252.00 | 270.00 | 270.00 | 6,693 |
| 2024-09-17 | 265.00 | 280.00 | 265.00 | 265.00 | 265.00 | 901 |
| 2024-09-16 | 250.00 | 267.00 | 240.00 | 260.00 | 260.00 | 15,940 |
| 2024-09-13 | 250.00 | 260.00 | 250.00 | 250.00 | 250.00 | 3,000 |
| 2024-09-12 | 250.00 | 257.00 | 250.00 | 250.00 | 250.00 | 189 |
| 2024-09-11 | 250.00 | 257.49 | 250.00 | 250.00 | 250.00 | 376 |
| 2024-09-10 | 250.00 | 257.00 | 245.00 | 250.00 | 250.00 | 2,367 |
| 2024-09-09 | 250.00 | 257.49 | 250.00 | 250.00 | 250.00 | 18 |
| 2024-09-06 | 255.00 | 257.49 | 243.00 | 250.00 | 250.00 | 18,045 |
| 2024-09-05 | 255.00 | 258.50 | 250.00 | 255.00 | 255.00 | 196 |
| 2024-09-04 | 260.00 | 265.00 | 250.00 | 255.00 | 255.00 | 6,717 |
| 2024-09-03 | 260.00 | 262.75 | 252.05 | 260.00 | 260.00 | 557 |
| 2024-09-02 | 255.00 | 260.00 | 250.80 | 260.00 | 260.00 | 10,238 |
| 2024-08-30 | 255.00 | 256.80 | 250.80 | 255.00 | 255.00 | 4,483 |
| 2024-08-29 | 261.00 | 261.00 | 250.00 | 255.00 | 255.00 | 21,393 |
| 2024-08-28 | 270.00 | 277.50 | 260.00 | 270.00 | 270.00 | 4,897 |
| 2024-08-27 | 250.00 | 318.00 | 250.00 | 270.00 | 270.00 | 34,472 |
| 2024-08-23 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | 4,902 |
| 2024-08-22 | 250.00 | 258.00 | 235.00 | 240.00 | 240.00 | 10,708 |
| 2024-08-21 | 250.00 | 250.00 | 239.00 | 250.00 | 250.00 | 7,275 |
| 2024-08-20 | 250.00 | 250.00 | 231.60 | 250.00 | 250.00 | 12,932 |
| 2024-08-19 | 250.00 | 250.00 | 230.00 | 250.00 | 250.00 | 3,215 |
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.