James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 265.00
-17.00 (-6.03%)
Mar 26, 2026, 3:49 PM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 282.00 | 286.00 | 265.00 | 275.00 | 275.00 | -2.48% | 18,477 |
| Mar 25, 2026 | 275.00 | 285.00 | 278.80 | 282.00 | 282.00 | 2.55% | 4,424 |
| Mar 24, 2026 | 295.00 | 300.00 | 271.00 | 275.00 | 275.00 | -6.78% | 18,181 |
| Mar 23, 2026 | 310.00 | 320.00 | 291.00 | 295.00 | 295.00 | -4.84% | 4,354 |
| Mar 20, 2026 | 310.00 | 330.00 | 301.00 | 310.00 | 310.00 | - | 3,493 |
| Mar 19, 2026 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | -3.13% | 4,295 |
| Mar 18, 2026 | 320.00 | 330.00 | 312.50 | 320.00 | 320.00 | - | 3,253 |
| Mar 17, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 4,922 |
| Mar 16, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 8,288 |
| Mar 13, 2026 | 320.00 | 315.00 | 315.00 | 320.00 | 320.00 | - | 59 |
| Mar 12, 2026 | 320.00 | 321.60 | 310.00 | 320.00 | 320.00 | - | 1,467 |
| Mar 11, 2026 | 320.00 | 325.00 | 322.00 | 320.00 | 320.00 | 1.27% | 2,000 |
| Mar 10, 2026 | 315.00 | 330.00 | 310.00 | 316.00 | 316.00 | 3.61% | 9,220 |
| Mar 9, 2026 | 320.00 | 320.00 | 295.00 | 305.00 | 305.00 | -4.69% | 13,790 |
| Mar 6, 2026 | 320.00 | 319.50 | 315.25 | 320.00 | 320.00 | - | 5,304 |
| Mar 5, 2026 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | - | 4,662 |
| Mar 4, 2026 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | -3.03% | 1,463 |
| Mar 3, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 1,543 |
| Mar 2, 2026 | 340.00 | 350.00 | 322.00 | 330.00 | 330.00 | -2.94% | 8,981 |
| Feb 27, 2026 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | - | 11,049 |
| Feb 26, 2026 | 335.00 | 341.40 | 335.70 | 340.00 | 340.00 | 1.49% | 4,937 |
| Feb 25, 2026 | 322.00 | 340.00 | 325.00 | 335.00 | 335.00 | 4.04% | 13,392 |
| Feb 24, 2026 | 345.00 | 350.00 | 311.67 | 322.00 | 322.00 | -6.67% | 27,431 |
| Feb 23, 2026 | 350.00 | 350.00 | 342.50 | 345.00 | 345.00 | -1.43% | 1,164 |
| Feb 20, 2026 | 355.00 | 370.00 | 343.33 | 350.00 | 350.00 | -1.41% | 12,980 |
| Feb 19, 2026 | 360.00 | 370.00 | 343.30 | 355.00 | 355.00 | -1.39% | 3,126 |
| Feb 18, 2026 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | -2.70% | 2,609 |
| Feb 17, 2026 | 375.00 | 380.00 | 360.00 | 370.00 | 370.00 | -1.33% | 11,546 |
| Feb 16, 2026 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 6,357 |
| Feb 13, 2026 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 4,001 |
| Feb 12, 2026 | 375.00 | 372.00 | 370.55 | 375.00 | 375.00 | - | 3,266 |
| Feb 11, 2026 | 375.00 | 390.00 | 370.50 | 375.00 | 375.00 | -1.32% | 2,778 |
| Feb 10, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 1,794 |
| Feb 9, 2026 | 380.00 | 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 | 380.00 | 390.00 | 372.25 | 380.00 | 380.00 | -2.06% | 10,104 |
| Jan 30, 2026 | 380.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.11% | 369 |
| Jan 29, 2026 | 380.00 | 371.00 | 371.00 | 380.00 | 380.00 | - | 3,946 |
| Jan 28, 2026 | 370.00 | 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 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 6,481 |
| Jan 23, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 3,740 |
| Jan 22, 2026 | 365.00 | 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 |