James Cropper plc CRPR
LSE · United Kingdom · Process Industries
GBp 640.00+7.50 (+1.19%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 640.00 | +1.19% | GBp 636.00 | GBp 650.00 | GBp 615.00 | 15.94K |
| 2026-09-30 | GBp 632.50 | +0.40% | GBp 630.00 | GBp 650.00 | GBp 615.00 | 3.87K |
| 2026-09-29 | GBp 630.00 | +3.28% | GBp 610.00 | GBp 647.00 | GBp 602.60 | 11.37K |
| 2026-09-28 | GBp 610.00 | 0.00% | GBp 610.00 | GBp 630.00 | GBp 590.00 | 6.33K |
| 2026-09-25 | GBp 610.00 | -0.81% | GBp 615.00 | GBp 630.00 | GBp 596.25 | 13.61K |
| 2026-09-24 | GBp 615.00 | -4.65% | GBp 645.00 | GBp 660.00 | GBp 580.00 | 25.44K |
| 2026-09-23 | GBp 645.00 | -1.53% | GBp 655.00 | GBp 670.00 | GBp 630.00 | 10.34K |
| 2026-09-22 | GBp 655.00 | 0.00% | GBp 655.00 | GBp 670.00 | GBp 640.00 | 8.56K |
| 2026-09-21 | GBp 655.00 | +2.34% | GBp 640.00 | GBp 670.00 | GBp 620.00 | 25.28K |
| 2026-09-18 | GBp 640.00 | 0.00% | GBp 640.00 | GBp 650.00 | GBp 630.00 | 18.71K |
| 2026-09-17 | GBp 640.00 | 0.00% | GBp 640.00 | GBp 650.00 | GBp 630.00 | 7.86K |
| 2026-09-16 | GBp 640.00 | -1.54% | GBp 650.00 | GBp 660.00 | GBp 631.60 | 10.31K |
| 2026-09-15 | GBp 650.00 | +4.00% | GBp 625.00 | GBp 660.00 | GBp 610.00 | 31.65K |
| 2026-09-14 | GBp 625.00 | +5.93% | GBp 590.00 | GBp 640.00 | GBp 587.40 | 30.67K |
| 2026-09-11 | GBp 590.00 | +11.32% | GBp 530.00 | GBp 600.00 | GBp 536.00 | 50.71K |
| 2026-09-10 | GBp 530.00 | -3.64% | GBp 550.00 | GBp 550.00 | GBp 530.00 | 13.25K |
| 2026-09-09 | GBp 550.00 | -3.93% | GBp 560.00 | GBp 575.00 | GBp 540.00 | 10.06K |
| 2026-09-08 | GBp 572.50 | +4.09% | GBp 557.50 | GBp 585.00 | GBp 560.13 | 26.33K |
| 2026-09-07 | GBp 550.00 | +2.80% | GBp 545.00 | GBp 560.00 | GBp 536.00 | 20.26K |
| 2026-09-04 | GBp 535.00 | +7.00% | GBp 500.00 | GBp 540.00 | GBp 498.20 | 21.76K |
| 2026-09-03 | GBp 500.00 | +1.01% | GBp 495.00 | GBp 510.00 | GBp 490.00 | 13.69K |
| 2026-09-02 | GBp 495.00 | -2.94% | GBp 510.00 | GBp 510.00 | GBp 492.00 | 1.73K |
| 2026-09-01 | GBp 510.00 | -1.92% | GBp 520.00 | GBp 530.00 | GBp 500.00 | 20.36K |
| 2026-08-28 | GBp 520.00 | +0.97% | GBp 515.00 | GBp 540.00 | GBp 515.00 | 33.26K |
| 2026-08-27 | GBp 515.00 | +7.29% | GBp 480.00 | GBp 525.00 | GBp 479.25 | 29.07K |
| 2026-08-26 | GBp 480.00 | +7.87% | GBp 445.00 | GBp 490.00 | GBp 450.00 | 19.00K |
| 2026-08-25 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 3.55K |
| 2026-08-24 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 446.70 | 3.27K |
| 2026-08-21 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 6.62K |
| 2026-08-20 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 1.33K |
| 2026-08-19 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 433.00 | 6.59K |
| 2026-08-18 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 442.26 | 3.21K |
| 2026-08-17 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 14.77K |
| 2026-08-14 | GBp 445.00 | 0.00% | GBp 445.00 | GBp 460.00 | GBp 430.00 | 1.25K |
| 2026-08-13 | GBp 445.00 | +1.14% | GBp 440.00 | GBp 460.00 | GBp 442.00 | 14.29K |
| 2026-08-12 | GBp 440.00 | -2.22% | GBp 450.00 | GBp 453.00 | GBp 430.00 | 2.04K |
| 2026-08-11 | GBp 450.00 | -0.88% | GBp 450.00 | GBp 460.00 | GBp 440.00 | 4.18K |
| 2026-08-10 | GBp 454.00 | +0.89% | GBp 450.00 | GBp 460.00 | GBp 440.00 | 20.70K |
| 2026-08-07 | GBp 450.00 | 0.00% | GBp 450.00 | GBp 460.00 | GBp 456.40 | 5.25K |
| 2026-08-06 | GBp 450.00 | 0.00% | GBp 450.00 | GBp 460.00 | GBp 446.00 | 22.44K |
| 2026-08-05 | GBp 450.00 | +9.76% | GBp 410.00 | GBp 457.00 | GBp 400.00 | 77.28K |
| 2026-08-04 | GBp 410.00 | +6.49% | GBp 385.00 | GBp 420.00 | GBp 380.00 | 48.53K |
| 2026-08-03 | GBp 385.00 | +1.32% | GBp 380.00 | GBp 400.00 | GBp 370.00 | 4.85K |
| 2026-07-31 | GBp 380.00 | +6.44% | GBp 357.00 | GBp 390.00 | GBp 350.00 | 51.42K |
| 2026-07-30 | GBp 357.00 | 0.00% | GBp 357.00 | GBp 364.00 | GBp 361.00 | 3.82K |
| 2026-07-29 | GBp 357.00 | -0.83% | GBp 360.00 | GBp 370.00 | GBp 350.00 | 5.41K |
| 2026-07-28 | GBp 360.00 | -2.70% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 2.83K |
| 2026-07-27 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 380.00 | GBp 360.00 | 6.50K |
| 2026-07-24 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 377.00 | GBp 377.00 | 2.60K |
| 2026-07-23 | GBp 370.00 | -4.64% | GBp 388.00 | GBp 396.00 | GBp 362.50 | 21.97K |
| 2026-07-22 | GBp 388.00 | -0.51% | GBp 390.00 | GBp 388.00 | GBp 380.00 | 287 |
| 2026-07-21 | GBp 390.00 | -0.76% | GBp 393.00 | GBp 400.00 | GBp 391.27 | 770 |
| 2026-07-20 | GBp 393.00 | -0.51% | GBp 395.00 | GBp 410.00 | GBp 380.00 | 11.44K |
| 2026-07-17 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 410.00 | GBp 380.00 | 5.46K |
| 2026-07-16 | GBp 395.00 | 0.00% | GBp 395.00 | GBp 410.00 | GBp 380.00 | 6.05K |
| 2026-07-15 | GBp 395.00 | +3.95% | GBp 400.00 | GBp 410.00 | GBp 380.00 | 22.42K |
| 2026-07-14 | GBp 380.00 | 0.00% | GBp 380.00 | GBp 390.00 | GBp 370.00 | 11.49K |
| 2026-07-13 | GBp 380.00 | -1.30% | GBp 385.00 | GBp 400.00 | GBp 370.00 | 5.32K |
| 2026-07-10 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 383.00 | GBp 371.80 | 588 |
| 2026-07-09 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 384.00 | GBp 370.00 | 2.05K |
| 2026-07-08 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 400.00 | GBp 370.00 | 4.72K |
| 2026-07-07 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 400.00 | GBp 370.00 | 5.07K |
| 2026-07-06 | GBp 385.00 | 0.00% | GBp 385.00 | GBp 400.00 | GBp 370.00 | 3.41K |
| 2026-07-03 | GBp 385.00 | +1.32% | GBp 380.00 | GBp 400.00 | GBp 373.00 | 11.58K |
| 2026-07-02 | GBp 380.00 | +8.57% | GBp 360.00 | GBp 390.00 | GBp 360.00 | 35.96K |
| 2026-07-01 | GBp 350.00 | +1.45% | GBp 345.00 | GBp 360.00 | GBp 330.00 | 2.34K |
| 2026-06-30 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 340.00 | 1.45K |
| 2026-06-29 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 330.00 | 4.91K |
| 2026-06-26 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 330.00 | 773 |
| 2026-06-25 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 347.95 | 1.26K |
| 2026-06-24 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 338.40 | 851 |
| 2026-06-23 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 360.00 | 14 |
| 2026-06-22 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 330.00 | 3.37K |
| 2026-06-19 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 352.00 | GBp 337.20 | 3.45K |
| 2026-06-18 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 334.00 | 2.44K |
| 2026-06-17 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 348.25 | GBp 348.25 | 574 |
| 2026-06-16 | GBp 345.00 | +1.47% | GBp 340.00 | GBp 360.00 | GBp 330.00 | 10.10K |
| 2026-06-15 | GBp 340.00 | 0.00% | GBp 340.00 | GBp 350.00 | GBp 350.00 | 297 |
| 2026-06-12 | GBp 340.00 | 0.00% | GBp 340.00 | GBp 347.50 | GBp 347.50 | 6 |
| 2026-06-11 | GBp 340.00 | -2.86% | GBp 350.00 | GBp 341.00 | GBp 331.11 | 6.64K |
| 2026-06-10 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 360.00 | GBp 340.00 | 16.21K |
| 2026-06-09 | GBp 350.00 | 0.00% | GBp 350.00 | GBp 358.00 | GBp 350.25 | 1.71K |
| 2026-06-08 | GBp 350.00 | -4.11% | GBp 365.00 | GBp 370.00 | GBp 350.00 | 16.55K |
| 2026-06-05 | GBp 365.00 | +5.80% | GBp 345.00 | GBp 370.00 | GBp 345.00 | 3.43K |
| 2026-06-04 | GBp 345.00 | 0.00% | GBp 345.00 | GBp 360.00 | GBp 330.00 | 3.99K |
| 2026-06-03 | GBp 345.00 | +7.81% | GBp 320.00 | GBp 360.00 | GBp 310.00 | 27.19K |
| 2026-06-02 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 330.00 | GBp 310.00 | 10.14K |
| 2026-06-01 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 330.00 | GBp 310.00 | 3.86K |
| 2026-05-29 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 330.00 | GBp 310.00 | 8.88K |
| 2026-05-28 | GBp 320.00 | 0.00% | GBp 320.00 | GBp 323.00 | GBp 323.00 | 500 |