James Cropper PLC - CRPR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	305	300	300	305	300	8,908
September 25, 2025	310	305	305	320	301.2	1,801
September 24, 2025	310	310	310	310	301.2	5,760
September 23, 2025	310	310	310	311.3	301	1,348
September 22, 2025	310	310	310	320	301	1,887
September 19, 2025	310	310	310	320	301	722
September 18, 2025	308	310	310	319	304	7,959
September 17, 2025	305	315	315	319	305	5,267
September 16, 2025	310	305	305	315	300	5,248
September 15, 2025	285	310	310	315	282.58	24,834
September 12, 2025	280	280	280	288	275.25	4,666
September 11, 2025	270	280	280	280	270	6,140
September 10, 2025	268	270	270	270	263.25	2,736
September 09, 2025	265	268	268	280	250	2,386
September 08, 2025	265	265	265	280	265	3,239
September 05, 2025	250	265	250	265	250	134
September 04, 2025	270	265	265	270	261.2	6,001
September 03, 2025	257	270	270	270	245	55,915
September 02, 2025	240	240	240	240	233	5,056
September 01, 2025	250	240	240	250	230	12,505
August 29, 2025	242	240	240	242	240	4,122
August 28, 2025	236	240	240	240	232	18,231
August 27, 2025	242	240	240	242	235.5	979
August 26, 2025	243	240	240	243	232	6,435
August 22, 2025	243	240	240	243	232	323
August 21, 2025	254.6	240	240	254.6	232	8,479
August 20, 2025	257.18	255	255	257.18	240	2,329
August 19, 2025	251.2	260	260	260	250	2,929
August 18, 2025	251.2	260	260	260	251.2	2,000
August 15, 2025	255	260	260	260	255	496
August 14, 2025	259.7	260	260	260	250	8,080
August 13, 2025	261	260	260	261	255	11,706
August 12, 2025	255	260	260	260	255	50,520
August 11, 2025	270	260	260	270	255	14,468
August 08, 2025	252.5	260	260	260	252.5	7,002
August 07, 2025	264	260	260	264	260	3,685
August 06, 2025	261.5	260	260	270	252	1,190
August 05, 2025	252	260	260	260	252	5,000
August 04, 2025	262	255	255	262	249.66	2,823
August 01, 2025	257.5	255	255	257.5	255	2
July 31, 2025	249.55	255	255	255	249.55	2,520
July 30, 2025	258.7	255	255	258.7	255	50
July 29, 2025	248.75	255	255	255	248.75	161
July 28, 2025	258	255	255	258	255	2,936
July 25, 2025	248.5	255	255	255	247.25	2,497
July 24, 2025	255	255	255	255	255	0
July 23, 2025	248.5	255	255	258.7	248.5	1,114
July 22, 2025	245.5	255	255	259	245.5	528
July 21, 2025	250.55	255	255	255	250.55	10,468
July 18, 2025	270	255	255	270	251	12,491
July 17, 2025	248	255	255	268	236.3	15,807
July 16, 2025	228	235	235	250	224.5	1,268
July 15, 2025	229.8	235	235	239.8	220	11,274
July 14, 2025	227	220	220	229.8	218.6	3,926
July 11, 2025	216.1	220	220	228	216.1	15,500
July 10, 2025	216.1	215	215	216.1	215	10,556
July 09, 2025	216.1	215	215	220	215	1,900
July 08, 2025	220	215	215	220	215	3,545
July 07, 2025	174.8	215	215	220	174.8	30,519
July 04, 2025	217.05	220	220	220	210	155

James Cropper PLC (CRPR.L) LSE