James Cropper PLC (AIM:CRPR)
London
· Delayed Price · Currency is GBP · Price in GBX 318.10
-1.90 (-0.59%)
Mar 6, 2026, 2:30 PM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 325.00 | 340.00 | 325.00 | 335.00 | 335.00 | 4.04% | 13,192 |
| Feb 24, 2026 | 345.00 | 350.00 | 311.67 | 322.00 | 322.00 | -6.67% | 27,431 |
| Feb 23, 2026 | 350.00 | 350.00 | 342.50 | 345.00 | 345.00 | -1.43% | 1,164 |
| Feb 20, 2026 | 355.00 | 370.00 | 343.33 | 350.00 | 350.00 | -1.41% | 12,980 |
| Feb 19, 2026 | 360.00 | 370.00 | 343.30 | 355.00 | 355.00 | -1.39% | 3,126 |
| Feb 18, 2026 | 370.00 | 380.00 | 360.00 | 360.00 | 360.00 | -2.70% | 2,609 |
| Feb 17, 2026 | 375.00 | 380.00 | 360.00 | 370.00 | 370.00 | -1.33% | 11,546 |
| Feb 16, 2026 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 6,357 |
| Feb 13, 2026 | 375.00 | 390.00 | 360.00 | 375.00 | 375.00 | - | 4,001 |
| Feb 12, 2026 | 375.00 | 372.00 | 370.55 | 375.00 | 375.00 | - | 3,266 |
| Feb 11, 2026 | 370.50 | 390.00 | 370.50 | 375.00 | 375.00 | -1.32% | 2,778 |
| Feb 10, 2026 | 370.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 1,794 |
| Feb 9, 2026 | 377.00 | 387.60 | 375.50 | 380.00 | 380.00 | - | 4,918 |
| Feb 6, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 3,158 |
| Feb 5, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 4, 2026 | 380.00 | 390.00 | 371.55 | 380.00 | 380.00 | - | 1,951 |
| Feb 3, 2026 | 380.00 | 390.00 | 371.00 | 380.00 | 380.00 | - | 3,081 |
| Feb 2, 2026 | 379.70 | 390.00 | 372.25 | 380.00 | 380.00 | -2.06% | 7,604 |
| Jan 30, 2026 | 380.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.11% | 369 |
| Jan 29, 2026 | 371.00 | 371.00 | 371.00 | 380.00 | 380.00 | - | 3,946 |
| Jan 28, 2026 | 372.00 | 398.00 | 372.00 | 380.00 | 380.00 | 2.70% | 12,057 |
| Jan 27, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 2,047 |
| Jan 26, 2026 | 371.75 | 380.00 | 360.00 | 370.00 | 370.00 | - | 6,482 |
| Jan 23, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 3,740 |
| Jan 22, 2026 | 360.20 | 380.00 | 360.20 | 370.00 | 370.00 | 1.37% | 10,390 |
| Jan 21, 2026 | 378.00 | 376.49 | 360.00 | 365.00 | 365.00 | -3.44% | 2,857 |
| Jan 20, 2026 | 378.00 | 390.00 | 366.00 | 378.00 | 378.00 | - | 882 |
| Jan 19, 2026 | 378.00 | 390.00 | 377.50 | 378.00 | 378.00 | - | 178 |
| Jan 16, 2026 | 390.00 | 400.00 | 370.00 | 378.00 | 378.00 | -3.08% | 3,760 |
| Jan 15, 2026 | 400.00 | 404.00 | 380.00 | 390.00 | 390.00 | -2.50% | 9,936 |
| Jan 14, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 7,497 |
| Jan 13, 2026 | 402.25 | 402.25 | 392.00 | 400.00 | 400.00 | - | 1,993 |
| Jan 12, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | - | 10,388 |
| Jan 9, 2026 | 395.00 | 410.00 | 390.00 | 400.00 | 400.00 | 1.27% | 15,443 |
| Jan 8, 2026 | 395.00 | 410.00 | 402.00 | 395.00 | 395.00 | - | 3,401 |
| Jan 7, 2026 | 395.00 | 410.00 | 391.25 | 395.00 | 395.00 | - | 7,679 |
| Jan 6, 2026 | 380.00 | 407.00 | 380.00 | 395.00 | 395.00 | - | 4,844 |
| Jan 5, 2026 | 395.00 | 410.00 | 380.30 | 395.00 | 395.00 | -0.75% | 11,236 |
| Jan 2, 2026 | 325.00 | 414.50 | 332.00 | 398.00 | 398.00 | 22.46% | 38,863 |
| Dec 31, 2025 | 312.00 | 312.00 | 312.00 | 325.00 | 325.00 | - | 760 |
| Dec 30, 2025 | 325.00 | 336.50 | 336.20 | 325.00 | 325.00 | - | 3,477 |
| Dec 29, 2025 | 325.00 | 322.30 | 322.00 | 325.00 | 325.00 | - | 3,967 |
| Dec 24, 2025 | 325.00 | 337.50 | 321.25 | 325.00 | 325.00 | - | 5,957 |
| Dec 23, 2025 | 325.00 | 335.00 | 317.00 | 325.00 | 325.00 | - | 3,427 |
| Dec 22, 2025 | 330.00 | 329.00 | 315.00 | 325.00 | 325.00 | -1.52% | 6,441 |
| Dec 19, 2025 | 330.00 | 327.50 | 327.00 | 330.00 | 330.00 | -1.49% | 7,831 |
| Dec 18, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Dec 17, 2025 | 335.00 | 330.00 | 320.50 | 335.00 | 335.00 | - | 766 |
| Dec 16, 2025 | 345.00 | 335.80 | 330.00 | 335.00 | 335.00 | -2.90% | 9,787 |
| Dec 15, 2025 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | - | 11,569 |
| Dec 12, 2025 | 345.00 | 336.00 | 330.00 | 345.00 | 345.00 | - | 5,211 |
| Dec 11, 2025 | 330.00 | 338.00 | 330.00 | 345.00 | 345.00 | - | 2,336 |
| Dec 10, 2025 | 339.00 | 339.00 | 330.00 | 345.00 | 345.00 | - | 4,336 |
| Dec 9, 2025 | 345.00 | 344.00 | 330.27 | 345.00 | 345.00 | - | 4,801 |
| Dec 8, 2025 | 345.00 | 344.50 | 332.00 | 345.00 | 345.00 | - | 2,366 |
| Dec 5, 2025 | 345.00 | 346.20 | 338.00 | 345.00 | 345.00 | - | 13,277 |
| 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 |