James Cropper PLC (CRPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:56PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 345.00 | 352.00 | 342.30 | 345.00 | 345.00 | 5,456 |
| 20 June 2024 | 345.00 | 356.50 | 330.00 | 345.00 | 345.00 | 12,392 |
| 19 June 2024 | 345.00 | 350.40 | 334.50 | 345.00 | 345.00 | 620 |
| 18 June 2024 | 355.00 | 358.88 | 338.00 | 345.00 | 345.00 | 11,750 |
| 17 June 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 6,416 |
| 14 June 2024 | 315.00 | 358.40 | 302.05 | 355.00 | 355.00 | 43,010 |
| 13 June 2024 | 315.00 | 315.00 | 301.10 | 315.00 | 315.00 | 7,669 |
| 12 June 2024 | 320.00 | 330.00 | 301.00 | 315.00 | 315.00 | 5,992 |
| 11 June 2024 | 325.00 | 318.00 | 310.00 | 320.00 | 320.00 | 8,126 |
| 10 June 2024 | 330.00 | 324.40 | 310.30 | 325.00 | 325.00 | 9,059 |
| 07 June 2024 | 330.00 | 321.00 | 320.00 | 330.00 | 330.00 | 3,825 |
| 06 June 2024 | 330.00 | 325.10 | 324.84 | 330.00 | 330.00 | 4,032 |
| 05 June 2024 | 330.00 | 325.50 | 325.20 | 330.00 | 330.00 | 2,027 |
| 04 June 2024 | 330.00 | 327.00 | 320.00 | 330.00 | 330.00 | 11,076 |
| 03 June 2024 | 330.00 | 328.22 | 322.25 | 330.00 | 330.00 | 4,911 |
| 31 May 2024 | 330.00 | 328.22 | 327.80 | 330.00 | 330.00 | 2,983 |
| 30 May 2024 | 330.00 | 335.00 | 320.75 | 330.00 | 330.00 | 3,720 |
| 29 May 2024 | 335.00 | 332.00 | 325.00 | 330.00 | 330.00 | 9,294 |
| 28 May 2024 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | 5,617 |
| 24 May 2024 | 355.00 | 347.00 | 331.00 | 335.00 | 335.00 | 20,618 |
| 23 May 2024 | 355.00 | 364.00 | 342.00 | 355.00 | 355.00 | 1,271 |
| 22 May 2024 | 380.00 | 384.00 | 332.55 | 355.00 | 355.00 | 14,419 |
| 21 May 2024 | 400.00 | 397.00 | 370.90 | 380.00 | 380.00 | 13,373 |
| 20 May 2024 | 400.00 | 398.25 | 390.00 | 400.00 | 400.00 | 11,253 |
| 17 May 2024 | 400.00 | 398.00 | 396.00 | 400.00 | 400.00 | 1,220 |
| 16 May 2024 | 400.00 | 402.80 | 381.00 | 400.00 | 400.00 | 5,261 |
| 15 May 2024 | 410.00 | 414.20 | 380.00 | 400.00 | 400.00 | 7,498 |
| 14 May 2024 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | 7,998 |
| 13 May 2024 | 410.00 | 430.00 | 400.00 | 410.00 | 410.00 | 12,372 |
| 10 May 2024 | 420.00 | 440.00 | 400.00 | 410.00 | 410.00 | 5,569 |
| 09 May 2024 | 390.00 | 438.00 | 382.21 | 425.00 | 425.00 | 18,521 |
| 08 May 2024 | 370.00 | 399.70 | 370.00 | 390.00 | 390.00 | 15,013 |
| 07 May 2024 | 345.00 | 371.98 | 348.80 | 370.00 | 370.00 | 11,978 |
| 03 May 2024 | 345.00 | 348.00 | 345.58 | 345.00 | 345.00 | 3,549 |
| 02 May 2024 | 345.00 | 352.00 | 330.00 | 345.00 | 345.00 | 9,685 |
| 01 May 2024 | 345.00 | 360.00 | 330.00 | 345.00 | 345.00 | 24,788 |
| 30 Apr 2024 | 280.00 | 350.00 | 300.00 | 345.00 | 345.00 | 37,708 |
| 29 Apr 2024 | 265.00 | 270.00 | 262.20 | 265.00 | 265.00 | 8,482 |
| 26 Apr 2024 | 265.00 | 268.80 | 261.50 | 265.00 | 265.00 | 6,159 |
| 25 Apr 2024 | 260.00 | 267.60 | 262.60 | 265.00 | 265.00 | 11,618 |
| 24 Apr 2024 | 255.00 | 267.00 | 240.00 | 260.00 | 260.00 | 19,386 |
| 23 Apr 2024 | 260.00 | 268.50 | 240.00 | 255.00 | 255.00 | 32,419 |
| 22 Apr 2024 | 270.00 | 274.00 | 251.00 | 260.00 | 260.00 | 10,380 |
| 19 Apr 2024 | 295.00 | 294.00 | 260.00 | 270.00 | 270.00 | 17,961 |
| 18 Apr 2024 | 295.00 | 304.75 | 292.20 | 295.00 | 295.00 | 5,472 |
| 17 Apr 2024 | 275.00 | 300.00 | 260.00 | 295.00 | 295.00 | 15,563 |
| 16 Apr 2024 | 265.00 | 293.25 | 266.30 | 275.00 | 275.00 | 12,507 |
| 15 Apr 2024 | 265.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,377 |
| 12 Apr 2024 | 255.00 | 277.50 | 250.80 | 265.00 | 265.00 | 10,467 |
| 11 Apr 2024 | 242.00 | 270.00 | 236.75 | 255.00 | 255.00 | 18,413 |
| 10 Apr 2024 | 240.00 | 244.80 | 230.00 | 242.00 | 242.00 | 15,094 |
| 09 Apr 2024 | 230.00 | 240.00 | 230.10 | 240.00 | 240.00 | 11,888 |
| 08 Apr 2024 | 232.00 | 237.50 | 212.00 | 230.00 | 230.00 | 35,351 |
| 05 Apr 2024 | 250.00 | 258.00 | 214.00 | 232.00 | 232.00 | 38,573 |
| 04 Apr 2024 | 250.00 | 244.60 | 240.00 | 250.00 | 250.00 | 2,075 |
| 03 Apr 2024 | 255.00 | 260.00 | 240.00 | 250.00 | 250.00 | 12,926 |
| 02 Apr 2024 | 250.00 | 270.00 | 240.00 | 255.00 | 255.00 | 15,153 |
| 28 Mar 2024 | 260.00 | 262.00 | 240.00 | 250.00 | 250.00 | 26,694 |
| 27 Mar 2024 | 270.00 | 269.80 | 251.00 | 260.00 | 260.00 | 21,531 |
| 26 Mar 2024 | 275.00 | 279.75 | 260.00 | 270.00 | 270.00 | 15,476 |
| 25 Mar 2024 | 265.00 | 275.00 | 262.00 | 275.00 | 275.00 | 13,237 |
| 22 Mar 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 16,150 |
| 21 Mar 2024 | 300.00 | 290.00 | 250.00 | 265.00 | 265.00 | 25,026 |
| 20 Mar 2024 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 4,199 |
| 19 Mar 2024 | 305.00 | 302.50 | 290.00 | 300.00 | 300.00 | 6,725 |
| 18 Mar 2024 | 305.00 | 303.50 | 291.00 | 305.00 | 305.00 | 5,336 |
| 15 Mar 2024 | 315.00 | 330.00 | 290.00 | 305.00 | 305.00 | 20,800 |
| 14 Mar 2024 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 761 |
| 13 Mar 2024 | 345.00 | 342.00 | 302.00 | 315.00 | 315.00 | 47,529 |
| 12 Mar 2024 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | 5,791 |
| 11 Mar 2024 | 320.00 | 350.00 | 320.00 | 340.00 | 340.00 | 104,675 |
| 08 Mar 2024 | 305.00 | 324.00 | 295.00 | 320.00 | 320.00 | 77,507 |
| 07 Mar 2024 | 285.00 | 314.00 | 288.00 | 305.00 | 305.00 | 112,773 |
| 06 Mar 2024 | 285.00 | 300.00 | 278.16 | 285.00 | 285.00 | 4,215 |
| 05 Mar 2024 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 4,398 |
| 04 Mar 2024 | 285.00 | 288.00 | 271.50 | 280.00 | 280.00 | 16,855 |
| 01 Mar 2024 | 295.00 | 290.00 | 272.00 | 285.00 | 285.00 | 14,598 |
| 29 Feb 2024 | 300.00 | 292.40 | 291.00 | 295.00 | 295.00 | 5,014 |
| 28 Feb 2024 | 300.00 | 302.00 | 295.00 | 300.00 | 300.00 | 3,555 |
| 27 Feb 2024 | 300.00 | 308.80 | 303.95 | 300.00 | 300.00 | 2,391 |
| 26 Feb 2024 | 305.00 | 312.98 | 296.20 | 300.00 | 300.00 | 20,977 |
| 23 Feb 2024 | 310.00 | 320.00 | 295.00 | 305.00 | 305.00 | 15,825 |
| 22 Feb 2024 | 325.00 | 330.00 | 290.00 | 310.00 | 310.00 | 32,870 |
| 21 Feb 2024 | 355.00 | 350.00 | 320.00 | 325.00 | 325.00 | 6,464 |
| 20 Feb 2024 | 370.00 | 370.00 | 345.00 | 355.00 | 355.00 | 1,917 |
| 19 Feb 2024 | 370.00 | 363.80 | 355.00 | 370.00 | 370.00 | 3,369 |
| 16 Feb 2024 | 370.00 | 367.50 | 355.00 | 370.00 | 370.00 | 2,834 |
| 15 Feb 2024 | 370.00 | 369.80 | 360.00 | 370.00 | 370.00 | 9,837 |
| 14 Feb 2024 | 380.00 | 380.00 | 360.40 | 370.00 | 370.00 | 3,569 |
| 13 Feb 2024 | 380.00 | 372.00 | 360.00 | 380.00 | 380.00 | 837 |
| 12 Feb 2024 | 390.00 | 410.00 | 360.00 | 380.00 | 380.00 | 4,122 |
| 09 Feb 2024 | 395.00 | 387.00 | 355.00 | 390.00 | 390.00 | 18,296 |
| 08 Feb 2024 | 395.00 | 395.00 | 385.00 | 395.00 | 395.00 | 3,201 |
| 07 Feb 2024 | 395.00 | 390.00 | 385.00 | 395.00 | 395.00 | 1,475 |
| 06 Feb 2024 | 395.00 | 385.00 | 380.20 | 395.00 | 395.00 | 1,611 |
| 05 Feb 2024 | 395.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2,404 |
| 02 Feb 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1,265 |
| 01 Feb 2024 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 311 |
| 31 Jan 2024 | 395.00 | 400.00 | 388.25 | 395.00 | 395.00 | 3,098 |
| 30 Jan 2024 | 395.00 | 395.00 | 380.00 | 395.00 | 395.00 | 2,524 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.