James Cropper PLC (AIM:CRPR)
London
· Delayed Price · Currency is GBP · Price in GBX 318.00
-2.00 (-0.63%)
Apr 28, 2026, 9:49 AM GMT
James Cropper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 375.00 | 390.00 | 370.50 | 375.00 | 375.00 | -1.32% | 2,778 |
| Feb 10, 2026 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | - | 1,794 |
| Feb 9, 2026 | 380.00 | 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 | 380.00 | 390.00 | 372.25 | 380.00 | 380.00 | -2.06% | 10,104 |
| Jan 30, 2026 | 380.00 | 388.00 | 370.00 | 388.00 | 388.00 | 2.11% | 369 |
| Jan 29, 2026 | 380.00 | 371.00 | 371.00 | 380.00 | 380.00 | - | 3,946 |
| Jan 28, 2026 | 370.00 | 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 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 6,481 |
| Jan 23, 2026 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | - | 3,740 |
| Jan 22, 2026 | 365.00 | 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 | 400.00 | 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 | 395.00 | 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 | 325.00 | 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 | 345.00 | 338.00 | 330.00 | 345.00 | 345.00 | - | 2,336 |
| Dec 10, 2025 | 345.00 | 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 | 355.00 | 335.10 | 345.00 | 345.00 | - | 14,064 |