James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 271.00
+6.00 (2.26%)
Sep 8, 2025, 1:43 PM GMT+1
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 250.00 | 265.00 | 250.00 | 265.00 | 250.00 | - | 134 |
| Sep 4, 2025 | 270.00 | 270.00 | 261.20 | 265.00 | 265.00 | -1.85% | 6,001 |
| Sep 3, 2025 | 257.00 | 270.00 | 245.00 | 270.00 | 270.00 | 12.50% | 55,915 |
| Sep 2, 2025 | 240.00 | 240.00 | 233.00 | 240.00 | 240.00 | - | 5,056 |
| Sep 1, 2025 | 250.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 12,505 |
| Aug 29, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 4,122 |
| Aug 28, 2025 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 18,231 |
| Aug 27, 2025 | 242.00 | 242.00 | 235.50 | 240.00 | 240.00 | - | 979 |
| Aug 26, 2025 | 243.00 | 243.00 | 232.00 | 240.00 | 240.00 | - | 6,435 |
| Aug 22, 2025 | 243.00 | 243.00 | 232.00 | 240.00 | 240.00 | - | 323 |
| Aug 21, 2025 | 254.60 | 254.60 | 232.00 | 240.00 | 240.00 | -5.88% | 8,479 |
| Aug 20, 2025 | 257.18 | 257.18 | 240.00 | 255.00 | 255.00 | -1.92% | 2,329 |
| Aug 19, 2025 | 251.20 | 260.00 | 250.00 | 260.00 | 260.00 | - | 2,929 |
| Aug 18, 2025 | 251.20 | 260.00 | 251.20 | 260.00 | 260.00 | - | 2,000 |
| Aug 15, 2025 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | - | 496 |
| Aug 14, 2025 | 259.70 | 260.00 | 250.00 | 260.00 | 260.00 | - | 8,080 |
| Aug 13, 2025 | 261.00 | 261.00 | 255.00 | 260.00 | 260.00 | - | 11,706 |
| Aug 12, 2025 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | - | 50,520 |
| Aug 11, 2025 | 270.00 | 270.00 | 255.00 | 260.00 | 260.00 | - | 14,468 |
| Aug 8, 2025 | 252.50 | 260.00 | 252.50 | 260.00 | 260.00 | - | 7,002 |
| Aug 7, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 3,685 |
| Aug 6, 2025 | 261.50 | 270.00 | 252.00 | 260.00 | 260.00 | - | 1,190 |
| Aug 5, 2025 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1.96% | 5,000 |
| Aug 4, 2025 | 262.00 | 262.00 | 249.66 | 255.00 | 255.00 | - | 2,823 |
| Aug 1, 2025 | 257.50 | 257.50 | 255.00 | 255.00 | 255.00 | - | 2 |
| Jul 31, 2025 | 249.55 | 255.00 | 249.55 | 255.00 | 255.00 | - | 2,520 |
| Jul 30, 2025 | 258.70 | 258.70 | 255.00 | 255.00 | 255.00 | - | 50 |
| Jul 29, 2025 | 248.75 | 255.00 | 248.75 | 255.00 | 255.00 | - | 161 |
| Jul 28, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | - | 2,936 |
| Jul 25, 2025 | 248.50 | 255.00 | 247.25 | 255.00 | 255.00 | - | 2,497 |
| Jul 24, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 23, 2025 | 248.50 | 258.70 | 248.50 | 255.00 | 255.00 | - | 1,114 |
| Jul 22, 2025 | 245.50 | 259.00 | 245.50 | 255.00 | 255.00 | - | 528 |
| Jul 21, 2025 | 250.55 | 255.00 | 250.55 | 255.00 | 255.00 | - | 10,468 |
| Jul 18, 2025 | 270.00 | 270.00 | 251.00 | 255.00 | 255.00 | - | 12,491 |
| Jul 17, 2025 | 248.00 | 268.00 | 236.30 | 255.00 | 255.00 | 8.51% | 15,807 |
| Jul 16, 2025 | 228.00 | 250.00 | 224.50 | 235.00 | 235.00 | - | 1,268 |
| Jul 15, 2025 | 229.80 | 239.80 | 220.00 | 235.00 | 235.00 | 6.82% | 11,274 |
| Jul 14, 2025 | 227.00 | 229.80 | 218.60 | 220.00 | 220.00 | - | 3,926 |
| Jul 11, 2025 | 216.10 | 228.00 | 216.10 | 220.00 | 220.00 | 2.33% | 15,500 |
| Jul 10, 2025 | 216.10 | 216.10 | 215.00 | 215.00 | 215.00 | - | 10,556 |
| Jul 9, 2025 | 216.10 | 220.00 | 215.00 | 215.00 | 215.00 | - | 1,900 |
| Jul 8, 2025 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 3,545 |
| Jul 7, 2025 | 174.80 | 220.00 | 174.80 | 215.00 | 215.00 | -2.27% | 30,519 |
| Jul 4, 2025 | 217.05 | 220.00 | 210.00 | 220.00 | 220.00 | - | 155 |
| Jul 3, 2025 | 216.25 | 225.95 | 216.25 | 220.00 | 220.00 | - | 1,450 |
| Jul 2, 2025 | 230.00 | 230.00 | 215.50 | 220.00 | 220.00 | - | 13,035 |
| Jul 1, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jun 30, 2025 | 225.00 | 225.00 | 213.50 | 220.00 | 220.00 | -6.38% | 9,591 |
| Jun 27, 2025 | 227.00 | 235.00 | 225.00 | 235.00 | 235.00 | - | 6,700 |