James Cropper PLC (AIM:CRPR)
London
· Delayed Price · Currency is GBP · Price in GBX 345.00
-5.80 (-1.68%)
Dec 5, 2025, 4:54 PM GMT+1
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 345.00 | 349.00 | 337.50 | 345.00 | 345.00 | - | 12,486 |
| Dec 3, 2025 | 345.00 | 349.98 | 335.10 | 345.00 | 345.00 | - | 9,064 |
| Dec 2, 2025 | 345.00 | 360.00 | 343.00 | 345.00 | 345.00 | - | 3,237 |
| Dec 1, 2025 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 9,094 |
| Nov 28, 2025 | 351.90 | 351.90 | 336.67 | 345.00 | 345.00 | - | 5,409 |
| Nov 27, 2025 | 345.00 | 352.35 | 341.00 | 345.00 | 345.00 | - | 1,804 |
| Nov 26, 2025 | 345.00 | 353.50 | 340.00 | 345.00 | 345.00 | - | 14,057 |
| Nov 25, 2025 | 345.00 | 353.75 | 331.00 | 345.00 | 345.00 | - | 11,716 |
| Nov 24, 2025 | 345.00 | 353.75 | 339.80 | 345.00 | 345.00 | - | 1,490 |
| Nov 21, 2025 | 345.00 | 356.90 | 336.50 | 345.00 | 345.00 | - | 11,744 |
| Nov 20, 2025 | 345.00 | 360.00 | 342.20 | 345.00 | 345.00 | - | 167 |
| Nov 19, 2025 | 345.00 | 358.00 | 346.00 | 345.00 | 345.00 | - | 9,261 |
| Nov 18, 2025 | 330.00 | 355.00 | 328.80 | 345.00 | 345.00 | 4.55% | 32,599 |
| Nov 17, 2025 | 330.00 | 339.50 | 305.00 | 330.00 | 330.00 | - | 45,499 |
| Nov 14, 2025 | 325.00 | 335.00 | 320.00 | 330.00 | 330.00 | 1.54% | 18,496 |
| Nov 13, 2025 | 320.00 | 335.00 | 320.00 | 325.00 | 325.00 | 1.56% | 13,285 |
| Nov 12, 2025 | 310.00 | 319.85 | 308.00 | 320.00 | 320.00 | 3.23% | 12,747 |
| Nov 11, 2025 | 300.00 | 320.00 | 307.00 | 310.00 | 310.00 | 3.33% | 6,219 |
| Nov 10, 2025 | 300.00 | 296.75 | 295.00 | 300.00 | 300.00 | - | 1,181 |
| Nov 7, 2025 | 300.00 | 308.00 | 308.00 | 300.00 | 300.00 | - | 3,000 |
| Nov 6, 2025 | 295.00 | 307.00 | 295.55 | 300.00 | 300.00 | 1.69% | 8,324 |
| Nov 5, 2025 | 300.00 | 298.00 | 292.71 | 295.00 | 295.00 | -1.67% | 14,730 |
| Nov 4, 2025 | 300.00 | 290.40 | 290.40 | 300.00 | 300.00 | - | 1,165 |
| Nov 3, 2025 | 300.00 | 310.00 | 291.50 | 300.00 | 300.00 | - | 2,485 |
| Oct 31, 2025 | 300.00 | 298.50 | 298.50 | 300.00 | 300.00 | - | 666 |
| Oct 30, 2025 | 300.00 | 300.00 | 294.25 | 300.00 | 300.00 | - | 25,725 |
| Oct 29, 2025 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 2,500 |
| Oct 28, 2025 | 300.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 8,278 |
| Oct 27, 2025 | 300.00 | 296.50 | 296.50 | 300.00 | 300.00 | - | 1,364 |
| Oct 24, 2025 | 300.00 | 301.00 | 296.50 | 300.00 | 300.00 | - | 10,000 |
| Oct 23, 2025 | 300.00 | 296.50 | 296.50 | 300.00 | 300.00 | 1.69% | 96 |
| Oct 22, 2025 | 295.00 | 300.00 | 296.50 | 295.00 | 295.00 | - | 3,333 |
| Oct 21, 2025 | 295.00 | 296.90 | 290.20 | 295.00 | 295.00 | - | 4,907 |
| Oct 20, 2025 | 295.00 | 300.00 | 291.50 | 295.00 | 295.00 | - | 4,045 |
| Oct 17, 2025 | 318.00 | 311.70 | 290.00 | 295.00 | 295.00 | -7.23% | 12,721 |
| Oct 16, 2025 | 318.00 | 326.00 | 310.00 | 318.00 | 318.00 | - | 4,986 |
| Oct 15, 2025 | 318.00 | 315.12 | 311.00 | 318.00 | 318.00 | - | 3,175 |
| Oct 14, 2025 | 318.00 | 311.92 | 311.92 | 318.00 | 318.00 | - | 450 |
| Oct 13, 2025 | 318.00 | 326.00 | 311.20 | 318.00 | 318.00 | - | 6,544 |
| Oct 10, 2025 | 318.00 | 325.00 | 324.50 | 318.00 | 318.00 | - | 256 |
| Oct 9, 2025 | 325.00 | 324.50 | 320.00 | 318.00 | 318.00 | -2.15% | 10,896 |
| Oct 8, 2025 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | - | 4,760 |
| Oct 7, 2025 | 325.00 | 325.50 | 320.00 | 325.00 | 325.00 | - | 9,344 |
| Oct 6, 2025 | 325.00 | 330.00 | 320.60 | 325.00 | 325.00 | - | 6,548 |
| Oct 3, 2025 | 325.00 | 325.70 | 320.60 | 325.00 | 325.00 | - | 4,554 |
| Oct 2, 2025 | 325.00 | 327.60 | 320.60 | 325.00 | 325.00 | - | 4,036 |
| Oct 1, 2025 | 325.00 | 330.00 | 324.00 | 325.00 | 325.00 | - | 3,521 |
| Sep 30, 2025 | 325.00 | 330.00 | 323.10 | 325.00 | 325.00 | - | 25,516 |
| Sep 29, 2025 | 300.00 | 330.00 | 306.00 | 325.00 | 325.00 | 8.33% | 27,073 |
| Sep 26, 2025 | 305.00 | 304.75 | 300.00 | 300.00 | 300.00 | -1.64% | 7,908 |
| Sep 25, 2025 | 310.00 | 320.00 | 301.20 | 305.00 | 305.00 | -1.61% | 1,301 |
| Sep 24, 2025 | 310.00 | 302.00 | 301.20 | 310.00 | 310.00 | - | 5,260 |
| Sep 23, 2025 | 310.00 | 311.30 | 301.00 | 310.00 | 310.00 | - | 1,348 |
| Sep 22, 2025 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | - | 1,383 |
| Sep 19, 2025 | 310.00 | 320.00 | 301.00 | 310.00 | 310.00 | - | 689 |
| Sep 18, 2025 | 315.00 | 319.00 | 304.00 | 310.00 | 310.00 | -1.59% | 7,959 |
| Sep 17, 2025 | 305.00 | 319.00 | 305.50 | 315.00 | 315.00 | 3.28% | 5,267 |
| Sep 16, 2025 | 310.00 | 315.00 | 300.00 | 305.00 | 305.00 | -1.61% | 3,594 |
| Sep 15, 2025 | 285.00 | 315.00 | 282.58 | 310.00 | 310.00 | 10.71% | 23,225 |
| Sep 12, 2025 | 280.00 | 288.00 | 270.00 | 280.00 | 280.00 | - | 4,666 |
| Sep 11, 2025 | 270.00 | 280.00 | 275.00 | 280.00 | 280.00 | 3.70% | 4,140 |
| Sep 10, 2025 | 268.00 | 265.00 | 263.25 | 270.00 | 270.00 | 0.75% | 2,736 |
| Sep 9, 2025 | 265.00 | 280.00 | 250.00 | 268.00 | 268.00 | 1.13% | 2,186 |
| Sep 8, 2025 | 265.00 | 280.00 | 271.00 | 265.00 | 265.00 | - | 1,630 |
| Sep 5, 2025 | 265.00 | 250.00 | 250.00 | 265.00 | 265.00 | - | 126 |
| Sep 4, 2025 | 270.00 | 265.00 | 261.20 | 265.00 | 265.00 | -1.85% | 3,501 |
| Sep 3, 2025 | 245.00 | 305.38 | 257.00 | 270.00 | 270.00 | 12.50% | 55,915 |
| Sep 2, 2025 | 240.00 | 235.60 | 233.00 | 240.00 | 240.00 | - | 3,156 |
| Sep 1, 2025 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | - | 8,405 |
| Aug 29, 2025 | 240.00 | 242.00 | 242.00 | 240.00 | 240.00 | - | 2,061 |
| Aug 28, 2025 | 240.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 12,271 |
| Aug 27, 2025 | 240.00 | 242.00 | 235.50 | 240.00 | 240.00 | - | 494 |
| Aug 26, 2025 | 240.00 | 243.00 | 232.00 | 240.00 | 240.00 | - | 4,268 |
| Aug 22, 2025 | 240.00 | 243.00 | 232.00 | 240.00 | 240.00 | - | 287 |
| Aug 21, 2025 | 255.00 | 254.60 | 232.00 | 240.00 | 240.00 | -5.88% | 8,179 |
| Aug 20, 2025 | 260.00 | 257.18 | 240.00 | 255.00 | 255.00 | -1.92% | 2,309 |
| Aug 19, 2025 | 260.00 | 257.30 | 250.00 | 260.00 | 260.00 | - | 2,539 |
| Aug 18, 2025 | 260.00 | 251.20 | 251.20 | 260.00 | 260.00 | - | 1,500 |
| Aug 15, 2025 | 260.00 | 259.00 | 255.00 | 260.00 | 260.00 | - | 460 |
| Aug 14, 2025 | 260.00 | 259.70 | 250.00 | 260.00 | 260.00 | - | 5,147 |
| Aug 13, 2025 | 260.00 | 261.00 | 255.00 | 260.00 | 260.00 | - | 6,706 |
| Aug 12, 2025 | 260.00 | 255.00 | 255.00 | 260.00 | 260.00 | - | 28,257 |
| Aug 11, 2025 | 260.00 | 270.00 | 255.00 | 260.00 | 260.00 | - | 14,468 |
| Aug 8, 2025 | 260.00 | 270.00 | 252.50 | 260.00 | 260.00 | - | 7,002 |
| Aug 7, 2025 | 260.00 | 264.00 | 264.00 | 260.00 | 260.00 | - | 3,685 |
| Aug 6, 2025 | 260.00 | 270.00 | 252.00 | 260.00 | 260.00 | - | 1,190 |
| Aug 5, 2025 | 260.00 | 253.50 | 252.00 | 260.00 | 260.00 | 1.96% | 5,000 |
| Aug 4, 2025 | 255.00 | 262.00 | 249.66 | 255.00 | 255.00 | - | 2,117 |
| Aug 1, 2025 | 255.00 | 257.50 | 257.50 | 255.00 | 255.00 | - | 1 |
| Jul 31, 2025 | 255.00 | 249.55 | 249.55 | 255.00 | 255.00 | - | 1,720 |
| Jul 30, 2025 | 255.00 | 258.70 | 258.70 | 255.00 | 255.00 | - | 50 |
| Jul 29, 2025 | 255.00 | 248.75 | 248.75 | 255.00 | 255.00 | - | 161 |
| Jul 28, 2025 | 255.00 | 258.00 | 258.00 | 255.00 | 255.00 | - | 2,936 |
| Jul 25, 2025 | 255.00 | 252.50 | 247.25 | 255.00 | 255.00 | - | 2,497 |
| Jul 24, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 23, 2025 | 255.00 | 258.70 | 248.50 | 255.00 | 255.00 | - | 807 |
| Jul 22, 2025 | 255.00 | 259.00 | 245.50 | 255.00 | 255.00 | - | 328 |
| Jul 21, 2025 | 255.00 | 255.00 | 250.55 | 255.00 | 255.00 | - | 10,468 |
| Jul 18, 2025 | 255.00 | 270.00 | 251.00 | 255.00 | 255.00 | - | 12,491 |
| Jul 17, 2025 | 235.00 | 268.00 | 236.30 | 255.00 | 255.00 | 8.51% | 15,807 |