1. Share Prices

  2. Cropper (James) PLC (CRPR)

260.00p+5.00 (+1.96%)05 Aug 2025, 17:40
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
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
Jul 2, 2025220.00p230.00p215.50p220.00p13,035
Jun 30, 2025235.00p225.00p213.50p220.00p9,591
Jun 27, 2025235.00p227.00p225.00p235.00p6,600
Jun 26, 2025235.00p227.00p223.00p235.00p5,748
Jun 25, 2025235.00p225.00p220.00p235.00p299
Jun 24, 2025235.00p235.80p225.00p235.00p6,301
Jun 23, 2025235.00p250.00p225.50p235.00p3,107
Jun 20, 2025237.00p235.90p235.70p237.00p1,018
Jun 19, 2025240.00p237.90p225.00p237.00p905
Jun 18, 2025245.00p251.25p230.00p240.00p6,308
Jun 17, 2025260.00p253.38p238.00p230.00p11,783
Jun 16, 2025260.00p253.45p250.00p260.00p837
Jun 13, 2025270.00p261.20p251.00p260.00p4,815
Jun 12, 2025270.00p263.67p263.67p270.00p1,000
Jun 11, 2025285.00p283.90p271.00p270.00p7,553
Jun 10, 2025295.00p284.00p280.00p285.00p13,199
Jun 9, 2025300.00p307.50p285.00p295.00p10,558
Jun 6, 2025305.00p297.00p282.00p285.00p9,441
Jun 5, 2025305.00p309.00p292.50p305.00p8,985
Jun 4, 2025285.00p317.50p287.00p305.00p14,859
Jun 3, 2025280.00p290.00p273.60p285.00p9,707
Jun 2, 2025280.00p287.00p271.20p280.00p4,172
May 30, 2025280.00p273.00p273.00p280.00p820
May 29, 2025290.00p283.75p282.60p280.00p3,250
May 28, 2025290.00p300.00p286.50p290.00p7,676
May 27, 2025290.00p297.60p280.00p290.00p7,964
May 23, 2025305.00p308.50p286.00p290.00p19,358
May 22, 2025310.00p316.00p300.00p305.00p3,996
12345
Showing 1 to 50 of 246

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63