James Cropper PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 795.00 | 810.00 | 780.00 | 795.00 | 795.00 | 9,399 |
| 2026-10-22 | 810.00 | 820.00 | 784.00 | 795.00 | 795.00 | 9,981 |
| 2026-10-21 | 797.50 | 820.00 | 785.50 | 810.00 | 810.00 | 29,025 |
| 2026-10-20 | 740.00 | 815.00 | 740.00 | 797.50 | 797.50 | 46,337 |
| 2026-10-19 | 720.00 | 730.00 | 695.00 | 700.00 | 700.00 | 12,616 |
| 2026-10-16 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 3,597 |
| 2026-10-15 | 720.00 | 730.00 | 712.40 | 720.00 | 720.00 | 6,107 |
| 2026-10-14 | 698.20 | 730.00 | 698.20 | 720.00 | 720.00 | 33,335 |
| 2026-10-13 | 685.00 | 700.00 | 683.60 | 685.00 | 685.00 | 3,197 |
| 2026-10-12 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 8,411 |
| 2026-10-09 | 670.00 | 695.00 | 660.00 | 680.00 | 680.00 | 16,350 |
| 2026-10-08 | 685.00 | 686.00 | 660.00 | 670.00 | 670.00 | 6,023 |
| 2026-10-07 | 695.00 | 710.00 | 670.00 | 685.00 | 685.00 | 22,961 |
| 2026-10-06 | 695.00 | 710.00 | 686.50 | 695.00 | 695.00 | 12,809 |
| 2026-10-05 | 660.00 | 710.00 | 640.00 | 700.00 | 700.00 | 20,276 |
| 2026-10-02 | 640.00 | 667.80 | 630.00 | 660.00 | 660.00 | 16,996 |
| 2026-10-01 | 632.50 | 650.00 | 615.00 | 640.00 | 640.00 | 15,945 |
| 2026-09-30 | 630.00 | 650.00 | 615.00 | 632.50 | 632.50 | 3,875 |
| 2026-09-29 | 610.00 | 647.00 | 602.60 | 630.00 | 630.00 | 11,365 |
| 2026-09-28 | 610.00 | 630.00 | 590.00 | 610.00 | 610.00 | 6,330 |
| 2026-09-25 | 615.00 | 630.00 | 596.25 | 610.00 | 610.00 | 13,612 |
| 2026-09-24 | 645.00 | 660.00 | 580.00 | 615.00 | 615.00 | 25,438 |
| 2026-09-23 | 655.00 | 670.00 | 630.00 | 645.00 | 645.00 | 10,336 |
Page 1 of 1 · 23 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.