James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 300.00
0.00 (0.00%)
Oct 31, 2025, 11:14 AM GMT+1
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 298.50 | 300.00 | 298.50 | 300.00 | 300.00 | - | 1,332 |
| Oct 30, 2025 | 300.00 | 300.00 | 294.25 | 300.00 | 300.00 | - | 26,450 |
| Oct 29, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 4,000 |
| Oct 28, 2025 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 8,278 |
| Oct 27, 2025 | 300.00 | 300.00 | 296.50 | 300.00 | 300.00 | - | 1,864 |
| Oct 24, 2025 | 300.00 | 301.00 | 296.50 | 300.00 | 300.00 | - | 11,750 |
| Oct 23, 2025 | 300.00 | 300.00 | 296.50 | 300.00 | 300.00 | 1.69% | 192 |
| Oct 22, 2025 | 295.00 | 300.00 | 295.00 | 295.00 | 295.00 | - | 3,668 |
| Oct 21, 2025 | 295.00 | 296.90 | 290.20 | 295.00 | 295.00 | - | 4,907 |
| Oct 20, 2025 | 295.00 | 300.00 | 291.50 | 295.00 | 295.00 | - | 4,259 |
| Oct 17, 2025 | 318.00 | 318.00 | 290.00 | 295.00 | 295.00 | -7.23% | 14,404 |
| Oct 16, 2025 | 318.00 | 326.00 | 310.00 | 318.00 | 318.00 | - | 5,414 |
| Oct 15, 2025 | 318.00 | 318.00 | 311.00 | 318.00 | 318.00 | - | 3,175 |
| Oct 14, 2025 | 318.00 | 318.00 | 311.92 | 318.00 | 318.00 | - | 900 |
| Oct 13, 2025 | 318.00 | 326.00 | 311.20 | 318.00 | 318.00 | - | 6,544 |
| Oct 10, 2025 | 318.00 | 325.00 | 318.00 | 318.00 | 318.00 | - | 470 |
| Oct 9, 2025 | 325.00 | 325.00 | 318.00 | 318.00 | 318.00 | -2.15% | 10,955 |
| Oct 8, 2025 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | - | 6,960 |
| Oct 7, 2025 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | - | 9,574 |
| Oct 6, 2025 | 325.00 | 330.00 | 320.60 | 325.00 | 325.00 | - | 6,548 |
| Oct 3, 2025 | 325.00 | 325.70 | 320.60 | 325.00 | 325.00 | - | 4,554 |
| Oct 2, 2025 | 325.00 | 327.60 | 320.60 | 325.00 | 325.00 | - | 4,036 |
| Oct 1, 2025 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | - | 3,706 |
| Sep 30, 2025 | 325.00 | 330.00 | 323.10 | 325.00 | 325.00 | - | 30,516 |
| Sep 29, 2025 | 300.00 | 330.00 | 300.00 | 325.00 | 325.00 | 8.33% | 27,073 |
| Sep 26, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | -1.64% | 8,908 |
| Sep 25, 2025 | 310.00 | 320.00 | 301.20 | 305.00 | 305.00 | -1.61% | 1,801 |
| Sep 24, 2025 | 310.00 | 310.00 | 301.20 | 310.00 | 310.00 | - | 5,760 |
| Sep 23, 2025 | 310.00 | 311.30 | 301.00 | 310.00 | 310.00 | - | 1,348 |
| Sep 22, 2025 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | - | 1,887 |
| Sep 19, 2025 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | - | 722 |
| Sep 18, 2025 | 315.00 | 319.00 | 304.00 | 310.00 | 310.00 | -1.59% | 7,959 |
| Sep 17, 2025 | 305.00 | 319.00 | 305.00 | 315.00 | 315.00 | 3.28% | 5,267 |
| Sep 16, 2025 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | -1.61% | 5,248 |
| Sep 15, 2025 | 285.00 | 310.00 | 283.00 | 310.00 | 310.00 | 10.71% | 24,834 |
| Sep 12, 2025 | 280.00 | 288.00 | 275.25 | 280.00 | 280.00 | - | 4,666 |
| Sep 11, 2025 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.70% | 6,140 |
| Sep 10, 2025 | 268.00 | 270.00 | 263.25 | 270.00 | 270.00 | 0.75% | 2,736 |
| Sep 9, 2025 | 265.00 | 280.00 | 250.00 | 268.00 | 268.00 | 1.13% | 2,386 |
| Sep 8, 2025 | 265.00 | 280.00 | 265.00 | 265.00 | 265.00 | 6.00% | 3,239 |
| Sep 5, 2025 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | -5.66% | 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 |