James Cropper PLC (AIM:CRPR)
London · Delayed Price · Currency is GBP · Price in GBX 321.00
+1.00 (0.31%)
May 8, 2026, 11:07 AM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 314.25 | 325.00 | 314.25 | 321.00 | - | 0.31% | 10,951 |
| 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 | 311.20 | 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 | 330.00 | 330.00 | 318.00 | 320.00 | 320.00 | - | 391 |
| Apr 27, 2026 | 312.50 | 318.80 | 311.20 | 320.00 | 320.00 | - | 10,106 |
| Apr 24, 2026 | 320.00 | 319.49 | 312.50 | 320.00 | 320.00 | - | 5,075 |
| Apr 23, 2026 | 310.00 | 322.50 | 310.00 | 320.00 | 320.00 | - | 15,839 |
| Apr 22, 2026 | 330.00 | 350.00 | 310.00 | 320.00 | 320.00 | -5.88% | 32,413 |
| Apr 21, 2026 | 330.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 3,060 |
| Apr 20, 2026 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 11,305 |
| Apr 17, 2026 | 350.00 | 360.00 | 332.50 | 340.00 | 340.00 | -2.86% | 21,812 |
| Apr 16, 2026 | 355.00 | 370.00 | 340.00 | 350.00 | 350.00 | -1.41% | 7,196 |
| Apr 15, 2026 | 355.00 | 367.50 | 340.00 | 355.00 | 355.00 | - | 16,838 |
| Apr 14, 2026 | 300.00 | 380.00 | 307.60 | 355.00 | 355.00 | 26.79% | 53,910 |
| Apr 13, 2026 | 280.00 | 277.00 | 270.00 | 280.00 | 280.00 | - | 3,690 |
| Apr 10, 2026 | 279.00 | 279.00 | 270.00 | 280.00 | 280.00 | - | 5,278 |
| Apr 9, 2026 | 273.00 | 273.00 | 272.00 | 280.00 | 280.00 | - | 2,547 |
| Apr 8, 2026 | 265.00 | 280.00 | 260.00 | 280.00 | 280.00 | 7.69% | 46,157 |
| Apr 7, 2026 | 260.00 | 270.00 | 250.00 | 260.00 | 260.00 | -0.76% | 4,714 |
| Apr 2, 2026 | 262.00 | 268.00 | 261.90 | 262.00 | 262.00 | - | 10,609 |
| Apr 1, 2026 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 4.80% | 20,036 |
| Mar 31, 2026 | 262.50 | 263.50 | 257.00 | 250.00 | 250.00 | -5.66% | 11,794 |
| Mar 30, 2026 | 275.00 | 280.00 | 265.75 | 265.00 | 265.00 | -3.64% | 16,530 |
| Mar 27, 2026 | 275.00 | 284.00 | 270.00 | 275.00 | 275.00 | - | 29,201 |
| Mar 26, 2026 | 282.00 | 286.00 | 265.00 | 275.00 | 275.00 | -2.48% | 18,477 |
| Mar 25, 2026 | 275.00 | 285.00 | 278.80 | 282.00 | 282.00 | 2.55% | 4,424 |
| Mar 24, 2026 | 295.00 | 300.00 | 271.00 | 275.00 | 275.00 | -6.78% | 18,181 |
| Mar 23, 2026 | 310.00 | 320.00 | 291.00 | 295.00 | 295.00 | -4.84% | 4,354 |
| Mar 20, 2026 | 310.00 | 330.00 | 301.00 | 310.00 | 310.00 | - | 3,493 |
| Mar 19, 2026 | 320.00 | 320.00 | 305.00 | 310.00 | 310.00 | -3.13% | 4,295 |
| Mar 18, 2026 | 320.00 | 330.00 | 312.50 | 320.00 | 320.00 | - | 3,253 |
| Mar 17, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 4,922 |
| Mar 16, 2026 | 320.00 | 330.00 | 310.00 | 320.00 | 320.00 | - | 8,288 |
| Mar 13, 2026 | 320.00 | 315.00 | 315.00 | 320.00 | 320.00 | - | 59 |
| Mar 12, 2026 | 320.00 | 321.60 | 310.00 | 320.00 | 320.00 | - | 1,467 |
| Mar 11, 2026 | 320.00 | 325.00 | 322.00 | 320.00 | 320.00 | 1.27% | 2,000 |
| Mar 10, 2026 | 315.00 | 330.00 | 310.00 | 316.00 | 316.00 | 3.61% | 9,220 |
| Mar 9, 2026 | 320.00 | 320.00 | 295.00 | 305.00 | 305.00 | -4.69% | 13,790 |
| Mar 6, 2026 | 320.00 | 319.50 | 315.25 | 320.00 | 320.00 | - | 5,304 |
| Mar 5, 2026 | 320.00 | 330.00 | 315.00 | 320.00 | 320.00 | - | 4,662 |
| Mar 4, 2026 | 330.00 | 330.00 | 312.00 | 320.00 | 320.00 | -3.03% | 1,463 |
| Mar 3, 2026 | 330.00 | 340.00 | 320.00 | 330.00 | 330.00 | - | 1,543 |
| Mar 2, 2026 | 340.00 | 350.00 | 322.00 | 330.00 | 330.00 | -2.94% | 8,981 |
| Feb 27, 2026 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | - | 11,049 |
| Feb 26, 2026 | 335.00 | 341.40 | 335.70 | 340.00 | 340.00 | 1.49% | 4,937 |
| Feb 25, 2026 | 322.00 | 340.00 | 325.00 | 335.00 | 335.00 | 4.04% | 13,392 |