James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 680.00
+10.00 (1.49%)
Oct 9, 2026, 5:08 PM GMT
James Cropper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 672.60 | 690.00 | 662.10 | 680.00 | 680.00 | 1.49% | 14,850 |
| Oct 8, 2026 | 686.00 | 686.00 | 660.00 | 670.00 | 670.00 | -2.19% | 6,023 |
| Oct 7, 2026 | 695.00 | 710.00 | 670.00 | 685.00 | 685.00 | -1.44% | 13,733 |
| Oct 6, 2026 | 695.00 | 710.00 | 686.50 | 695.00 | 695.00 | -0.71% | 12,809 |
| Oct 5, 2026 | 660.00 | 710.00 | 640.00 | 700.00 | 700.00 | 6.06% | 20,276 |
| Oct 2, 2026 | 642.05 | 667.80 | 630.00 | 660.00 | 660.00 | 3.13% | 14,998 |
| Oct 1, 2026 | 636.00 | 650.00 | 615.00 | 640.00 | 640.00 | 1.19% | 15,944 |
| Sep 30, 2026 | 646.00 | 650.00 | 615.00 | 632.50 | 632.50 | 0.40% | 3,875 |
| Sep 29, 2026 | 610.00 | 647.00 | 602.60 | 630.00 | 630.00 | 3.28% | 11,365 |
| Sep 28, 2026 | 613.00 | 630.00 | 590.00 | 610.00 | 610.00 | - | 6,331 |
| Sep 25, 2026 | 624.00 | 630.00 | 596.25 | 610.00 | 610.00 | -0.81% | 12,113 |
| Sep 24, 2026 | 660.00 | 660.00 | 580.00 | 615.00 | 615.00 | -4.65% | 25,438 |
| Sep 23, 2026 | 643.75 | 670.00 | 630.00 | 645.00 | 645.00 | -1.53% | 10,338 |
| Sep 22, 2026 | 665.00 | 670.00 | 640.00 | 655.00 | 655.00 | - | 8,560 |
| Sep 21, 2026 | 646.00 | 670.00 | 620.00 | 655.00 | 655.00 | 2.34% | 22,778 |
| Sep 18, 2026 | 630.00 | 650.00 | 630.00 | 640.00 | 640.00 | - | 6,743 |
| Sep 17, 2026 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | - | 7,860 |
| Sep 16, 2026 | 642.00 | 660.00 | 631.60 | 640.00 | 640.00 | -1.54% | 8,364 |
| Sep 15, 2026 | 640.00 | 660.00 | 610.00 | 650.00 | 650.00 | 4.00% | 21,152 |
| Sep 14, 2026 | 587.40 | 640.00 | 587.40 | 625.00 | 625.00 | 5.93% | 26,500 |
| Sep 11, 2026 | 530.00 | 600.00 | 536.00 | 590.00 | 590.00 | 11.32% | 50,714 |
| Sep 10, 2026 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | -3.64% | 13,247 |
| Sep 9, 2026 | 560.00 | 575.00 | 540.00 | 550.00 | 550.00 | -3.93% | 10,056 |
| Sep 8, 2026 | 560.13 | 585.00 | 560.13 | 572.50 | 572.50 | 4.09% | 23,335 |
| Sep 7, 2026 | 545.00 | 560.00 | 536.00 | 550.00 | 550.00 | 2.80% | 20,264 |
| Sep 4, 2026 | 500.00 | 540.00 | 498.20 | 535.00 | 535.00 | 7.00% | 21,755 |
| Sep 3, 2026 | 495.00 | 510.00 | 490.00 | 500.00 | 500.00 | 1.01% | 13,691 |
| Sep 2, 2026 | 500.00 | 510.00 | 492.00 | 495.00 | 495.00 | -2.94% | 1,728 |
| Sep 1, 2026 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | -1.92% | 20,362 |
| Aug 28, 2026 | 530.00 | 540.00 | 515.00 | 520.00 | 520.00 | 0.97% | 33,262 |
| Aug 27, 2026 | 480.00 | 525.00 | 479.25 | 515.00 | 515.00 | 7.29% | 29,074 |
| Aug 26, 2026 | 445.00 | 490.00 | 450.00 | 480.00 | 480.00 | 7.87% | 18,998 |
| Aug 25, 2026 | 445.00 | 460.00 | 430.00 | 445.00 | 445.00 | - | 3,553 |
| Aug 24, 2026 | 445.00 | 460.00 | 446.70 | 445.00 | 445.00 | - | 3,272 |
| Aug 21, 2026 | 460.00 | 460.00 | 430.00 | 445.00 | 445.00 | - | 5,119 |
| Aug 20, 2026 | 452.30 | 460.00 | 430.00 | 445.00 | 445.00 | - | 1,330 |
| Aug 19, 2026 | 460.00 | 444.00 | 444.00 | 445.00 | 445.00 | - | 6,589 |
| Aug 18, 2026 | 452.90 | 460.00 | 442.26 | 445.00 | 445.00 | - | 3,212 |
| Aug 17, 2026 | 460.00 | 460.00 | 430.00 | 445.00 | 445.00 | - | 4,914 |
| Aug 14, 2026 | 430.00 | 460.00 | 430.00 | 445.00 | 445.00 | - | 1,254 |
| Aug 13, 2026 | 447.00 | 460.00 | 442.00 | 445.00 | 445.00 | 1.14% | 10,306 |
| Aug 12, 2026 | 453.00 | 453.00 | 430.00 | 440.00 | 440.00 | -2.22% | 2,036 |
| Aug 11, 2026 | 460.00 | 460.00 | 440.00 | 450.00 | 450.00 | -0.88% | 4,179 |
| Aug 10, 2026 | 450.00 | 460.00 | 440.00 | 454.00 | 454.00 | 0.89% | 18,581 |
| Aug 7, 2026 | 450.00 | 460.00 | 456.40 | 450.00 | 450.00 | - | 5,253 |
| Aug 6, 2026 | 450.00 | 460.00 | 446.00 | 450.00 | 450.00 | - | 18,204 |
| Aug 5, 2026 | 410.00 | 457.00 | 400.00 | 450.00 | 450.00 | 9.76% | 72,821 |
| Aug 4, 2026 | 385.00 | 420.00 | 380.00 | 410.00 | 410.00 | 6.49% | 48,533 |
| Aug 3, 2026 | 380.00 | 400.00 | 370.00 | 385.00 | 385.00 | 1.32% | 4,854 |
| Jul 31, 2026 | 357.00 | 390.00 | 350.00 | 380.00 | 380.00 | 6.44% | 46,286 |