James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 390.00
+15.00 (4.00%)
Feb 13, 2026, 3:46 PM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | - | - | 85,036 |
| Feb 12, 2026 | 375.00 | 372.00 | 370.55 | 375.00 | 375.00 | - | 3,266 |
| Feb 11, 2026 | 370.50 | 390.00 | 370.50 | 375.00 | 375.00 | -1.32% | 2,778 |
| Feb 10, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 1,794 |
| Feb 9, 2026 | 377.00 | 387.60 | 375.50 | 380.00 | 380.00 | - | 4,918 |
| Feb 6, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 3,158 |
| Feb 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 4, 2026 | 380.00 | 390.00 | 371.55 | 380.00 | 380.00 | - | 1,951 |
| Feb 3, 2026 | 380.00 | 390.00 | 371.00 | 380.00 | 380.00 | - | 3,081 |
| Feb 2, 2026 | 379.70 | 390.00 | 372.25 | 380.00 | 380.00 | -2.06% | 7,604 |
| Jan 30, 2026 | 380.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.11% | 369 |
| Jan 29, 2026 | 371.00 | 371.00 | 371.00 | 380.00 | 380.00 | - | 3,946 |
| Jan 28, 2026 | 372.00 | 398.00 | 372.00 | 380.00 | 380.00 | 2.70% | 12,057 |
| Jan 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 2,047 |
| Jan 26, 2026 | 371.75 | 380.00 | 360.00 | 370.00 | 370.00 | - | 6,482 |
| Jan 23, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 3,740 |
| Jan 22, 2026 | 360.20 | 380.00 | 360.20 | 370.00 | 370.00 | 1.37% | 10,390 |
| Jan 21, 2026 | 378.00 | 376.49 | 360.00 | 365.00 | 365.00 | -3.44% | 2,857 |
| Jan 20, 2026 | 378.00 | 390.00 | 366.00 | 378.00 | 378.00 | - | 882 |
| Jan 19, 2026 | 378.00 | 390.00 | 377.50 | 378.00 | 378.00 | - | 178 |
| Jan 16, 2026 | 390.00 | 400.00 | 370.00 | 378.00 | 378.00 | -3.08% | 3,760 |
| Jan 15, 2026 | 400.00 | 404.00 | 380.00 | 390.00 | 390.00 | -2.50% | 9,936 |
| Jan 14, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 7,497 |
| Jan 13, 2026 | 402.25 | 402.25 | 392.00 | 400.00 | 400.00 | - | 1,993 |
| Jan 12, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 10,388 |
| Jan 9, 2026 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 15,443 |
| Jan 8, 2026 | 395.00 | 410.00 | 402.00 | 395.00 | 395.00 | - | 3,401 |
| Jan 7, 2026 | 395.00 | 410.00 | 391.25 | 395.00 | 395.00 | - | 7,679 |
| Jan 6, 2026 | 380.00 | 407.00 | 380.00 | 395.00 | 395.00 | - | 4,844 |
| Jan 5, 2026 | 395.00 | 410.00 | 380.30 | 395.00 | 395.00 | -0.75% | 11,236 |
| Jan 2, 2026 | 325.00 | 414.50 | 332.00 | 398.00 | 398.00 | 22.46% | 38,863 |
| Dec 31, 2025 | 312.00 | 312.00 | 312.00 | 325.00 | 325.00 | - | 760 |
| Dec 30, 2025 | 325.00 | 336.50 | 336.20 | 325.00 | 325.00 | - | 3,477 |
| Dec 29, 2025 | 325.00 | 322.30 | 322.00 | 325.00 | 325.00 | - | 3,967 |
| Dec 24, 2025 | 325.00 | 337.50 | 321.25 | 325.00 | 325.00 | - | 5,957 |
| Dec 23, 2025 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | - | 3,427 |
| Dec 22, 2025 | 330.00 | 329.00 | 315.00 | 325.00 | 325.00 | -1.52% | 6,441 |
| Dec 19, 2025 | 330.00 | 327.50 | 327.00 | 330.00 | 330.00 | -1.49% | 7,831 |
| Dec 18, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Dec 17, 2025 | 335.00 | 330.00 | 320.50 | 335.00 | 335.00 | - | 766 |
| Dec 16, 2025 | 345.00 | 335.80 | 330.00 | 335.00 | 335.00 | -2.90% | 9,787 |
| Dec 15, 2025 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 11,569 |
| Dec 12, 2025 | 345.00 | 336.00 | 330.00 | 345.00 | 345.00 | - | 5,211 |
| Dec 11, 2025 | 330.00 | 338.00 | 330.00 | 345.00 | 345.00 | - | 2,336 |
| Dec 10, 2025 | 339.00 | 339.00 | 330.00 | 345.00 | 345.00 | - | 4,336 |
| Dec 9, 2025 | 345.00 | 344.00 | 330.27 | 345.00 | 345.00 | - | 4,801 |
| Dec 8, 2025 | 345.00 | 344.50 | 332.00 | 345.00 | 345.00 | - | 2,366 |
| Dec 5, 2025 | 345.00 | 346.20 | 338.00 | 345.00 | 345.00 | - | 13,277 |
| Dec 4, 2025 | 345.00 | 349.00 | 337.50 | 345.00 | 345.00 | - | 12,486 |
| Dec 3, 2025 | 345.00 | 349.98 | 335.10 | 345.00 | 345.00 | - | 9,064 |