James Cropper PLC (AIM:CRPR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 801.10
-13.90 (-1.71%)
Nov 4, 2026, 4:11 PM GMT
James Cropper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 830.00 | 830.00 | 790.00 | 801.10 | 801.10 | -1.71% | 6,169 |
| Nov 3, 2026 | 820.00 | 830.00 | 800.00 | 815.00 | 815.00 | -0.61% | 6,556 |
| Nov 2, 2026 | 830.00 | 840.00 | 801.00 | 820.00 | 820.00 | -1.20% | 19,837 |
| Oct 30, 2026 | 815.00 | 840.00 | 810.00 | 830.00 | 830.00 | 1.84% | 33,609 |
| Oct 29, 2026 | 815.00 | 830.00 | 808.55 | 815.00 | 815.00 | - | 3,757 |
| Oct 28, 2026 | 815.00 | 827.00 | 801.00 | 815.00 | 815.00 | - | 6,343 |
| Oct 27, 2026 | 795.00 | 830.00 | 780.00 | 815.00 | 815.00 | 2.52% | 18,383 |
| Oct 26, 2026 | 795.00 | 810.00 | 785.65 | 795.00 | 795.00 | - | 10,148 |
| Oct 23, 2026 | 795.00 | 810.00 | 780.00 | 795.00 | 795.00 | - | 9,662 |
| Oct 22, 2026 | 810.00 | 820.00 | 780.00 | 795.00 | 795.00 | -1.85% | 10,098 |
| Oct 21, 2026 | 797.50 | 820.00 | 785.50 | 810.00 | 810.00 | 1.57% | 29,100 |
| Oct 20, 2026 | 740.00 | 815.00 | 740.00 | 797.50 | 797.50 | 13.93% | 46,488 |
| Oct 19, 2026 | 720.00 | 730.00 | 695.00 | 700.00 | 700.00 | -2.78% | 12,681 |
| Oct 16, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 3,637 |
| Oct 15, 2026 | 720.00 | 730.00 | 712.40 | 720.00 | 720.00 | - | 6,107 |
| Oct 14, 2026 | 685.00 | 730.00 | 698.20 | 720.00 | 720.00 | 5.11% | 33,335 |
| Oct 13, 2026 | 685.00 | 700.00 | 683.60 | 685.00 | 685.00 | - | 3,197 |
| Oct 12, 2026 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.74% | 8,411 |
| Oct 9, 2026 | 670.00 | 695.00 | 660.00 | 680.00 | 680.00 | 1.49% | 16,350 |
| Oct 8, 2026 | 685.00 | 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 | 640.00 | 667.80 | 630.00 | 660.00 | 660.00 | 3.13% | 16,996 |
| Oct 1, 2026 | 632.50 | 650.00 | 615.00 | 640.00 | 640.00 | 1.19% | 15,945 |
| Sep 30, 2026 | 630.00 | 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 | 610.00 | 630.00 | 590.00 | 610.00 | 610.00 | - | 6,330 |
| Sep 25, 2026 | 615.00 | 630.00 | 596.30 | 610.00 | 610.00 | -0.81% | 13,612 |
| Sep 24, 2026 | 645.00 | 660.00 | 580.00 | 615.00 | 615.00 | -4.65% | 25,438 |
| Sep 23, 2026 | 655.00 | 670.00 | 630.00 | 645.00 | 645.00 | -1.53% | 10,336 |
| Sep 22, 2026 | 655.00 | 670.00 | 640.00 | 655.00 | 655.00 | - | 8,560 |
| Sep 21, 2026 | 640.00 | 670.00 | 620.00 | 655.00 | 655.00 | 2.34% | 25,277 |
| Sep 18, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | - | 18,714 |
| Sep 17, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | - | 7,859 |
| Sep 16, 2026 | 650.00 | 660.00 | 631.60 | 640.00 | 640.00 | -1.54% | 10,309 |
| Sep 15, 2026 | 625.00 | 660.00 | 610.00 | 650.00 | 650.00 | 4.00% | 31,652 |
| Sep 14, 2026 | 590.00 | 640.00 | 587.40 | 625.00 | 625.00 | 5.93% | 30,671 |
| 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 | 557.50 | 585.00 | 560.10 | 572.50 | 572.50 | 4.09% | 26,334 |
| 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 | 510.00 | 510.00 | 492.00 | 495.00 | 495.00 | -2.94% | 1,727 |
| Sep 1, 2026 | 520.00 | 530.00 | 500.00 | 510.00 | 510.00 | -1.92% | 20,362 |
| Aug 28, 2026 | 515.00 | 540.00 | 515.00 | 520.00 | 520.00 | 0.97% | 33,261 |
| Aug 27, 2026 | 480.00 | 525.00 | 479.30 | 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 |