1. Share Prices

  2. Cropper (James) PLC (CRPR)

307.00p+12.00 (+4.07%)06 Nov 2025, 10:49
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
Nov 6, 2025295.00p307.00p295.55p300.00p8,324
Nov 5, 2025300.00p298.00p292.71p295.00p14,730
Nov 4, 2025300.00p290.40p290.40p300.00p1,165
Nov 3, 2025300.00p310.00p291.50p300.00p2,485
Oct 31, 2025300.00p298.50p298.50p300.00p666
Oct 30, 2025300.00p300.00p294.25p300.00p25,725
Oct 29, 2025300.00p300.00p299.00p300.00p2,500
Oct 28, 2025300.00p300.00p290.00p300.00p8,278
Oct 27, 2025300.00p296.50p296.50p300.00p1,364
Oct 24, 2025300.00p301.00p296.50p300.00p10,000
Oct 23, 2025300.00p296.50p296.50p300.00p96
Oct 22, 2025295.00p300.00p296.50p295.00p3,333
Oct 21, 2025295.00p296.90p290.20p295.00p4,907
Oct 20, 2025295.00p300.00p291.50p295.00p4,045
Oct 17, 2025318.00p311.70p290.00p295.00p12,721
Oct 16, 2025318.00p326.00p310.00p318.00p4,986
Oct 15, 2025318.00p315.12p311.00p318.00p3,175
Oct 14, 2025318.00p311.92p311.92p318.00p450
Oct 13, 2025318.00p326.00p311.20p318.00p6,544
Oct 10, 2025318.00p325.00p324.50p318.00p256
Oct 9, 2025325.00p324.50p320.00p318.00p10,896
Oct 8, 2025325.00p325.50p320.00p325.00p4,760
Oct 7, 2025325.00p325.50p320.00p325.00p9,344
Oct 6, 2025325.00p330.00p320.60p325.00p6,548
Oct 3, 2025325.00p325.70p320.60p325.00p4,554
Oct 2, 2025325.00p327.60p320.60p325.00p4,036
Oct 1, 2025325.00p330.00p324.00p325.00p3,521
Sep 30, 2025325.00p330.00p323.10p325.00p25,516
Sep 29, 2025300.00p330.00p306.00p325.00p27,073
Sep 26, 2025305.00p304.75p300.00p300.00p7,908
Sep 25, 2025310.00p320.00p301.20p305.00p1,301
Sep 24, 2025310.00p302.00p301.20p310.00p5,260
Sep 23, 2025310.00p311.30p301.00p310.00p1,348
Sep 22, 2025310.00p320.00p301.00p310.00p1,383
Sep 19, 2025310.00p320.00p301.00p310.00p689
Sep 18, 2025315.00p319.00p304.00p310.00p7,959
Sep 17, 2025305.00p319.00p305.50p315.00p5,267
Sep 16, 2025310.00p315.00p300.00p305.00p3,594
Sep 15, 2025285.00p315.00p282.57p310.00p23,225
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.