James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 380.00
+10.00 (2.70%)
Jul 27, 2026, 2:36 PM GMT
James Cropper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 377.00 | 380.00 | 360.00 | 380.00 | - | 2.70% | 6,552 |
| 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 |
| 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 |