1. Share Prices

  2. Cropper (James) PLC (CRPR)

310.00p+30.00 (+10.71%)15 Sep 2025, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cropper (James) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025280.00p288.00p270.00p280.00p4,666
Sep 11, 2025270.00p280.00p275.00p280.00p4,140
Sep 10, 2025268.00p265.00p263.25p270.00p2,736
Sep 9, 2025265.00p280.00p250.00p268.00p2,186
Sep 8, 2025265.00p280.00p271.00p265.00p1,630
Sep 5, 2025265.00p250.00p250.00p265.00p126
Sep 4, 2025270.00p265.00p261.20p265.00p3,501
Sep 3, 2025245.00p305.38p257.00p270.00p55,915
Sep 2, 2025240.00p235.60p233.00p240.00p3,156
Sep 1, 2025240.00p250.00p230.00p240.00p8,405
Aug 29, 2025240.00p242.00p242.00p240.00p2,061
Aug 28, 2025240.00p240.00p232.00p240.00p12,271
Aug 27, 2025240.00p242.00p235.50p240.00p494
Aug 26, 2025240.00p243.00p232.00p240.00p4,268
Aug 22, 2025240.00p243.00p232.00p240.00p287
Aug 21, 2025255.00p254.60p232.00p240.00p8,179
Aug 20, 2025260.00p257.18p240.00p255.00p2,309
Aug 19, 2025260.00p257.30p250.00p260.00p2,539
Aug 18, 2025260.00p251.20p251.20p260.00p1,500
Aug 15, 2025260.00p259.00p255.00p260.00p460
Aug 14, 2025260.00p259.70p250.00p260.00p5,147
Aug 13, 2025260.00p261.00p255.00p260.00p6,706
Aug 12, 2025260.00p255.00p255.00p260.00p28,257
Aug 11, 2025260.00p270.00p255.00p260.00p14,468
Aug 8, 2025260.00p270.00p252.50p260.00p7,002
Aug 7, 2025260.00p264.00p264.00p260.00p3,685
Aug 6, 2025260.00p270.00p252.00p260.00p1,190
Aug 5, 2025260.00p253.50p252.00p260.00p5,000
Aug 4, 2025255.00p262.00p249.66p255.00p2,117
Aug 1, 2025255.00p257.50p257.50p255.00p1
Jul 31, 2025255.00p249.55p249.55p255.00p1,720
Jul 30, 2025255.00p258.70p258.70p255.00p50
Jul 29, 2025255.00p248.75p248.75p255.00p161
Jul 28, 2025255.00p258.00p258.00p255.00p2,936
Jul 25, 2025255.00p252.50p247.25p255.00p2,497
Jul 23, 2025255.00p258.70p248.50p255.00p807
Jul 22, 2025255.00p259.00p245.50p255.00p328
Jul 21, 2025255.00p255.00p250.55p255.00p10,468
Jul 18, 2025255.00p270.00p251.00p255.00p12,491
Jul 17, 2025235.00p268.00p236.30p255.00p15,807
Jul 16, 2025235.00p250.00p224.50p235.00p1,158
Jul 15, 2025220.00p239.80p220.00p235.00p7,274
Jul 14, 2025220.00p229.80p218.60p220.00p3,926
Jul 11, 2025215.00p228.00p216.10p220.00p15,500
Jul 10, 2025215.00p216.10p216.10p215.00p10,556
Jul 9, 2025215.00p220.00p216.10p215.00p1,900
Jul 8, 2025215.00p220.00p215.57p215.00p3,545
Jul 7, 2025185.00p220.00p174.80p215.00p30,519
Jul 4, 2025220.00p217.05p210.00p220.00p125
Jul 3, 2025220.00p225.95p216.25p220.00p1,450
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.