James Cropper PLC (CRPR.L) LSE
262.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
262.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 262 | 262 | 262 | 268 | 261.9 | 10,609 |
| April 01, 2026 | 260 | 262 | 262 | 270 | 260 | 20,036 |
| March 31, 2026 | 265 | 250 | 250 | 265 | 250 | 16,719 |
| March 30, 2026 | 275 | 265 | 265 | 280 | 265 | 16,529 |
| March 27, 2026 | 275 | 275 | 275 | 284 | 270 | 24,201 |
| March 26, 2026 | 282 | 275 | 275 | 286 | 265 | 26,025 |
| March 25, 2026 | 275 | 282 | 282 | 285 | 275 | 4,878 |
| March 24, 2026 | 290 | 275 | 275 | 300 | 271 | 23,181 |
| March 23, 2026 | 310 | 295 | 295 | 320 | 291 | 5,614 |
| March 20, 2026 | 310 | 310 | 310 | 330 | 301 | 3,493 |
| March 19, 2026 | 320 | 310 | 310 | 320 | 310 | 4,295 |
| March 18, 2026 | 320 | 320 | 320 | 330 | 312.5 | 3,254 |
| March 17, 2026 | 320 | 320 | 320 | 330 | 310 | 5,322 |
| March 16, 2026 | 320 | 320 | 320 | 330 | 310 | 8,288 |
| March 13, 2026 | 320 | 320 | 320 | 320 | 315 | 118 |
| March 12, 2026 | 320 | 320 | 320 | 321.6 | 310 | 2,097 |
| March 11, 2026 | 320 | 320 | 320 | 325 | 320 | 3,000 |
| March 10, 2026 | 315 | 316 | 316 | 330 | 310 | 9,220 |
| March 09, 2026 | 320 | 305 | 305 | 320 | 295 | 14,280 |
| March 06, 2026 | 320 | 320 | 320 | 320 | 315.25 | 5,458 |
| March 05, 2026 | 320 | 320 | 320 | 330 | 315 | 4,979 |
| March 04, 2026 | 330 | 320 | 320 | 330 | 312 | 1,480 |
| March 03, 2026 | 340 | 330 | 330 | 340 | 320 | 1,544 |
| March 02, 2026 | 340 | 330 | 330 | 350 | 322 | 8,988 |
| February 27, 2026 | 340 | 340 | 340 | 340 | 331 | 13,361 |
| February 26, 2026 | 335 | 340 | 340 | 341.4 | 335 | 5,374 |
| February 25, 2026 | 322 | 335 | 335 | 340 | 322 | 13,392 |
| February 24, 2026 | 345 | 322 | 322 | 350 | 311.67 | 27,431 |
| February 23, 2026 | 350 | 345 | 345 | 350 | 342.5 | 1,164 |
| February 20, 2026 | 355 | 350 | 0 | 370 | 343.33 | 12,980 |
| February 19, 2026 | 360 | 355 | 0 | 370 | 343.3 | 3,126 |
| February 18, 2026 | 370 | 360 | 0 | 380 | 360 | 2,609 |
| February 17, 2026 | 375 | 370 | 0 | 380 | 360 | 11,546 |
| February 16, 2026 | 375 | 375 | 0 | 390 | 360 | 6,358 |
| February 13, 2026 | 375 | 375 | 0 | 390 | 360 | 4,002 |
| February 12, 2026 | 375 | 375 | 0 | 375 | 372 | 3,266 |
| February 11, 2026 | 375 | 375 | 0 | 390 | 370.5 | 3,414 |
| February 10, 2026 | 380 | 380 | 0 | 390 | 370 | 1,794 |
| February 09, 2026 | 380 | 380 | 0 | 387.6 | 375.5 | 6,206 |
| February 06, 2026 | 380 | 380 | 0 | 385.75 | 370 | 5,680 |
| February 05, 2026 | 380 | 380 | 0 | 380 | 380 | 0 |
| February 04, 2026 | 380 | 380 | 0 | 390 | 371.55 | 2,901 |
| February 03, 2026 | 380 | 380 | 0 | 390 | 371 | 3,581 |
| February 02, 2026 | 380 | 380 | 0 | 390 | 372.25 | 10,104 |
| January 30, 2026 | 380 | 388 | 0 | 388 | 370 | 484 |
| January 29, 2026 | 380 | 380 | 0 | 380 | 371 | 3,946 |
| January 28, 2026 | 370 | 380 | 0 | 398 | 370 | 12,057 |
| January 27, 2026 | 370 | 370 | 0 | 370 | 360 | 2,047 |
| January 26, 2026 | 370 | 370 | 0 | 380 | 360 | 6,482 |
| January 23, 2026 | 370 | 370 | 0 | 380 | 360 | 3,741 |
| January 22, 2026 | 365 | 370 | 0 | 380 | 360.2 | 11,774 |
| January 21, 2026 | 378 | 365 | 0 | 378 | 360 | 2,857 |
| January 20, 2026 | 378 | 378 | 0 | 390 | 366 | 1,385 |
| January 19, 2026 | 378 | 378 | 0 | 390 | 377.5 | 305 |
| January 16, 2026 | 390 | 378 | 0 | 400 | 370 | 4,760 |
| January 15, 2026 | 392 | 390 | 0 | 404 | 380 | 9,937 |
| January 14, 2026 | 400 | 400 | 0 | 410 | 390 | 12,488 |
| January 13, 2026 | 400 | 400 | 0 | 402.25 | 392 | 2,993 |
| January 12, 2026 | 400 | 400 | 0 | 410 | 390 | 11,388 |
| January 09, 2026 | 395 | 400 | 0 | 410 | 390 | 15,443 |