James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 445.00
0.00 (0.00%)
Aug 25, 2026, 3:26 PM GMT
James Cropper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 357.00 | 364.00 | 361.00 | 357.00 | 357.00 | - | 3,821 |
| Jul 29, 2026 | 360.00 | 370.00 | 350.00 | 357.00 | 357.00 | -0.83% | 5,415 |
| Jul 28, 2026 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | -2.70% | 2,830 |
| Jul 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 6,502 |
| Jul 24, 2026 | 377.00 | 377.00 | 377.00 | 370.00 | 370.00 | - | 2,600 |
| Jul 23, 2026 | 388.00 | 380.00 | 362.50 | 370.00 | 370.00 | -4.64% | 21,975 |
| Jul 22, 2026 | 390.00 | 388.00 | 380.00 | 388.00 | 388.00 | -0.51% | 287 |
| Jul 21, 2026 | 393.00 | 400.00 | 391.27 | 390.00 | 390.00 | -0.76% | 771 |
| Jul 20, 2026 | 395.00 | 410.00 | 380.00 | 393.00 | 393.00 | -0.51% | 11,444 |
| Jul 17, 2026 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 5,455 |
| Jul 16, 2026 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | - | 6,049 |
| Jul 15, 2026 | 400.00 | 410.00 | 380.00 | 395.00 | 395.00 | 3.95% | 22,422 |
| Jul 14, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 11,486 |
| Jul 13, 2026 | 385.00 | 400.00 | 370.00 | 380.00 | 380.00 | -1.30% | 5,324 |
| Jul 10, 2026 | 385.00 | 383.00 | 371.80 | 385.00 | 385.00 | - | 588 |
| Jul 9, 2026 | 385.00 | 384.00 | 370.00 | 385.00 | 385.00 | - | 2,048 |
| Jul 8, 2026 | 385.00 | 400.00 | 370.00 | 385.00 | 385.00 | - | 4,716 |
| 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 |