James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
0.00 (0.00%)
Jul 7, 2026, 4:04 PM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | - | 5,067 |
| Jul 6, 2026 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | - | 3,410 |
| Jul 3, 2026 | 380.00 | 400.00 | 373.00 | 385.00 | 385.00 | 1.32% | 11,579 |
| Jul 2, 2026 | 360.00 | 390.00 | 360.00 | 380.00 | 380.00 | 8.57% | 35,964 |
| Jul 1, 2026 | 345.00 | 360.00 | 330.00 | 350.00 | 350.00 | 1.45% | 2,335 |
| Jun 30, 2026 | 345.00 | 360.00 | 340.00 | 345.00 | 345.00 | - | 1,445 |
| Jun 29, 2026 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 4,905 |
| Jun 26, 2026 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 773 |
| Jun 25, 2026 | 345.00 | 360.00 | 347.95 | 345.00 | 345.00 | - | 1,255 |
| Jun 24, 2026 | 345.00 | 360.00 | 338.40 | 345.00 | 345.00 | - | 851 |
| Jun 23, 2026 | 345.00 | 360.00 | 360.00 | 345.00 | 345.00 | - | 14 |
| Jun 22, 2026 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 3,373 |
| Jun 19, 2026 | 345.00 | 352.00 | 337.20 | 345.00 | 345.00 | - | 3,447 |
| Jun 18, 2026 | 345.00 | 360.00 | 334.00 | 345.00 | 345.00 | - | 2,443 |
| Jun 17, 2026 | 345.00 | 348.25 | 348.25 | 345.00 | 345.00 | - | 574 |
| Jun 16, 2026 | 340.00 | 360.00 | 330.00 | 345.00 | 345.00 | 1.47% | 10,099 |
| Jun 15, 2026 | 350.00 | 350.00 | 350.00 | 340.00 | 340.00 | - | 298 |
| Jun 12, 2026 | 340.00 | 347.50 | 347.50 | 340.00 | 340.00 | - | 6 |
| Jun 11, 2026 | 350.00 | 341.00 | 331.20 | 340.00 | 340.00 | -2.86% | 4,638 |
| Jun 10, 2026 | 350.00 | 360.00 | 340.00 | 350.00 | 350.00 | - | 16,208 |
| Jun 9, 2026 | 350.00 | 358.00 | 350.25 | 350.00 | 350.00 | - | 1,705 |
| Jun 8, 2026 | 365.00 | 370.00 | 350.00 | 350.00 | 350.00 | -4.11% | 16,549 |
| Jun 5, 2026 | 345.00 | 370.00 | 345.00 | 365.00 | 365.00 | 5.80% | 3,433 |
| Jun 4, 2026 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 3,989 |
| Jun 3, 2026 | 320.00 | 360.00 | 310.00 | 345.00 | 345.00 | 7.81% | 19,190 |
| Jun 2, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 10,138 |
| Jun 1, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 3,861 |
| May 29, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 8,884 |
| May 28, 2026 | 320.00 | 323.00 | 323.00 | 320.00 | 320.00 | - | 500 |
| May 27, 2026 | 320.00 | 330.00 | 313.15 | 320.00 | 320.00 | - | 8,186 |
| May 26, 2026 | 320.00 | 330.00 | 313.05 | 320.00 | 320.00 | - | 131 |
| May 22, 2026 | 320.00 | 320.00 | 312.75 | 320.00 | 320.00 | - | 1,169 |
| May 21, 2026 | 320.00 | 317.81 | 317.81 | 320.00 | 320.00 | - | 10 |
| May 20, 2026 | 320.00 | 330.00 | 312.50 | 320.00 | 320.00 | - | 1,731 |
| May 19, 2026 | 320.00 | 330.00 | 317.75 | 320.00 | 320.00 | - | 17,939 |
| May 18, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 2,066 |
| May 15, 2026 | 320.00 | 316.85 | 316.73 | 320.00 | 320.00 | - | 5,269 |
| May 14, 2026 | 320.00 | 321.23 | 310.00 | 320.00 | 320.00 | - | 4,581 |
| May 13, 2026 | 320.00 | 330.00 | 321.35 | 320.00 | 320.00 | - | 122 |
| May 12, 2026 | 320.00 | 321.50 | 316.73 | 320.00 | 320.00 | - | 7,455 |
| May 11, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 16,659 |
| May 8, 2026 | 320.00 | 325.00 | 314.25 | 320.00 | 320.00 | - | 8,951 |
| May 7, 2026 | 300.00 | 327.00 | 294.09 | 320.00 | 320.00 | 6.67% | 54,241 |
| May 6, 2026 | 320.00 | 320.00 | 291.20 | 300.00 | 300.00 | -6.25% | 46,574 |
| May 5, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 3,522 |
| May 1, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 1,340 |
| Apr 30, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 1,901 |
| Apr 29, 2026 | 320.00 | 318.00 | 312.05 | 320.00 | 320.00 | - | 1,009 |
| Apr 28, 2026 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | - | 6,641 |
| Apr 27, 2026 | 320.00 | 318.80 | 311.20 | 320.00 | 320.00 | - | 10,106 |