James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 300.00 | 308.00 | 300.00 | 300.00 | 300.00 | 3,000 |
| 2025-11-06 | 295.55 | 307.00 | 295.55 | 300.00 | 300.00 | 8,324 |
| 2025-11-05 | 298.00 | 298.00 | 292.71 | 295.00 | 295.00 | 14,730 |
| 2025-11-04 | 300.00 | 300.00 | 290.40 | 300.00 | 300.00 | 1,165 |
| 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 |
← NewerPage 5 of 5 · 251 trading days
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.