UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.31 -2.62 (-3.20%) GOLD FUTURES
2,331.40 +28.50 (+1.24%) DOW
38,212.07 +396.15 (+1.05%) Bitcoin GBP
46,576.00 -1,437.97 (-2.99%)
James Cropper PLC (CRPR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 336.00 | 360.00 | 330.00 | 345.00 | 345.00 | 24,788 |
| 30 Apr 2024 | 280.00 | 350.00 | 300.00 | 345.00 | 345.00 | 37,708 |
| 29 Apr 2024 | 265.00 | 270.00 | 262.20 | 265.00 | 265.00 | 8,482 |
| 26 Apr 2024 | 265.00 | 268.80 | 261.50 | 265.00 | 265.00 | 6,159 |
| 25 Apr 2024 | 260.00 | 267.60 | 262.60 | 265.00 | 265.00 | 11,618 |
| 24 Apr 2024 | 255.00 | 267.00 | 240.00 | 260.00 | 260.00 | 19,386 |
| 23 Apr 2024 | 260.00 | 268.50 | 240.00 | 255.00 | 255.00 | 32,419 |
| 22 Apr 2024 | 270.00 | 274.00 | 251.00 | 260.00 | 260.00 | 10,380 |
| 19 Apr 2024 | 295.00 | 294.00 | 260.00 | 270.00 | 270.00 | 17,961 |
| 18 Apr 2024 | 295.00 | 304.75 | 292.20 | 295.00 | 295.00 | 5,472 |
| 17 Apr 2024 | 275.00 | 300.00 | 260.00 | 295.00 | 295.00 | 15,563 |
| 16 Apr 2024 | 265.00 | 293.25 | 266.30 | 275.00 | 275.00 | 12,507 |
| 15 Apr 2024 | 265.00 | 277.00 | 265.00 | 265.00 | 265.00 | 1,377 |
| 12 Apr 2024 | 255.00 | 277.50 | 250.80 | 265.00 | 265.00 | 10,467 |
| 11 Apr 2024 | 242.00 | 270.00 | 236.75 | 255.00 | 255.00 | 18,413 |
| 10 Apr 2024 | 240.00 | 244.80 | 230.00 | 242.00 | 242.00 | 15,094 |
| 09 Apr 2024 | 230.00 | 240.00 | 230.10 | 240.00 | 240.00 | 11,888 |
| 08 Apr 2024 | 232.00 | 237.50 | 212.00 | 230.00 | 230.00 | 35,351 |
| 05 Apr 2024 | 250.00 | 258.00 | 214.00 | 232.00 | 232.00 | 38,573 |
| 04 Apr 2024 | 250.00 | 244.60 | 240.00 | 250.00 | 250.00 | 2,075 |
| 03 Apr 2024 | 255.00 | 260.00 | 240.00 | 250.00 | 250.00 | 12,926 |
| 02 Apr 2024 | 250.00 | 270.00 | 240.00 | 255.00 | 255.00 | 15,153 |
| 28 Mar 2024 | 260.00 | 262.00 | 240.00 | 250.00 | 250.00 | 26,694 |
| 27 Mar 2024 | 270.00 | 269.80 | 251.00 | 260.00 | 260.00 | 21,531 |
| 26 Mar 2024 | 275.00 | 279.75 | 260.00 | 270.00 | 270.00 | 15,476 |
| 25 Mar 2024 | 265.00 | 275.00 | 262.00 | 275.00 | 275.00 | 13,237 |
| 22 Mar 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 265.00 | 16,150 |
| 21 Mar 2024 | 300.00 | 290.00 | 250.00 | 265.00 | 265.00 | 25,026 |
| 20 Mar 2024 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 4,199 |
| 19 Mar 2024 | 305.00 | 302.50 | 290.00 | 300.00 | 300.00 | 6,725 |
| 18 Mar 2024 | 305.00 | 303.50 | 291.00 | 305.00 | 305.00 | 5,336 |
| 15 Mar 2024 | 315.00 | 330.00 | 290.00 | 305.00 | 305.00 | 20,800 |
| 14 Mar 2024 | 315.00 | 330.00 | 300.00 | 315.00 | 315.00 | 761 |
| 13 Mar 2024 | 345.00 | 342.00 | 302.00 | 315.00 | 315.00 | 47,529 |
| 12 Mar 2024 | 340.00 | 350.00 | 340.00 | 345.00 | 345.00 | 5,791 |
| 11 Mar 2024 | 320.00 | 350.00 | 320.00 | 340.00 | 340.00 | 104,675 |
| 08 Mar 2024 | 305.00 | 324.00 | 295.00 | 320.00 | 320.00 | 77,507 |
| 07 Mar 2024 | 285.00 | 314.00 | 288.00 | 305.00 | 305.00 | 112,773 |
| 06 Mar 2024 | 285.00 | 300.00 | 278.16 | 285.00 | 285.00 | 4,215 |
| 05 Mar 2024 | 280.00 | 285.00 | 273.00 | 285.00 | 285.00 | 4,398 |
| 04 Mar 2024 | 285.00 | 288.00 | 271.50 | 280.00 | 280.00 | 16,855 |
| 01 Mar 2024 | 295.00 | 290.00 | 272.00 | 285.00 | 285.00 | 14,598 |
| 29 Feb 2024 | 300.00 | 292.40 | 291.00 | 295.00 | 295.00 | 5,014 |
| 28 Feb 2024 | 300.00 | 302.00 | 295.00 | 300.00 | 300.00 | 3,555 |
| 27 Feb 2024 | 300.00 | 308.80 | 303.95 | 300.00 | 300.00 | 2,391 |
| 26 Feb 2024 | 305.00 | 312.98 | 296.20 | 300.00 | 300.00 | 20,977 |
| 23 Feb 2024 | 310.00 | 320.00 | 295.00 | 305.00 | 305.00 | 15,825 |
| 22 Feb 2024 | 325.00 | 330.00 | 290.00 | 310.00 | 310.00 | 32,870 |
| 21 Feb 2024 | 355.00 | 350.00 | 320.00 | 325.00 | 325.00 | 6,464 |
| 20 Feb 2024 | 370.00 | 370.00 | 345.00 | 355.00 | 355.00 | 1,917 |
| 19 Feb 2024 | 370.00 | 363.80 | 355.00 | 370.00 | 370.00 | 3,369 |
| 16 Feb 2024 | 370.00 | 367.50 | 355.00 | 370.00 | 370.00 | 2,834 |
| 15 Feb 2024 | 370.00 | 369.80 | 360.00 | 370.00 | 370.00 | 9,837 |
| 14 Feb 2024 | 380.00 | 380.00 | 360.40 | 370.00 | 370.00 | 3,569 |
| 13 Feb 2024 | 380.00 | 372.00 | 360.00 | 380.00 | 380.00 | 837 |
| 12 Feb 2024 | 390.00 | 410.00 | 360.00 | 380.00 | 380.00 | 4,122 |
| 09 Feb 2024 | 395.00 | 387.00 | 355.00 | 390.00 | 390.00 | 18,296 |
| 08 Feb 2024 | 395.00 | 395.00 | 385.00 | 395.00 | 395.00 | 3,201 |
| 07 Feb 2024 | 395.00 | 390.00 | 385.00 | 395.00 | 395.00 | 1,475 |
| 06 Feb 2024 | 395.00 | 385.00 | 380.20 | 395.00 | 395.00 | 1,611 |
| 05 Feb 2024 | 395.00 | 395.00 | 386.00 | 395.00 | 395.00 | 2,404 |
| 02 Feb 2024 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 1,265 |
| 01 Feb 2024 | 395.00 | 410.00 | 380.00 | 395.00 | 395.00 | 311 |
| 31 Jan 2024 | 395.00 | 400.00 | 388.25 | 395.00 | 395.00 | 3,098 |
| 30 Jan 2024 | 395.00 | 395.00 | 380.00 | 395.00 | 395.00 | 2,524 |
| 29 Jan 2024 | 395.00 | 397.00 | 385.00 | 395.00 | 395.00 | 11,123 |
| 26 Jan 2024 | 395.00 | 399.00 | 396.83 | 395.00 | 395.00 | 4,369 |
| 25 Jan 2024 | 410.00 | 410.00 | 395.00 | 395.00 | 395.00 | 13,777 |
| 24 Jan 2024 | 410.00 | 416.77 | 391.00 | 410.00 | 410.00 | 20,169 |
| 23 Jan 2024 | 415.00 | 420.00 | 405.50 | 410.00 | 410.00 | 2,977 |
| 22 Jan 2024 | 420.00 | 436.00 | 403.60 | 415.00 | 415.00 | 5,865 |
| 19 Jan 2024 | 465.00 | 500.00 | 402.00 | 430.00 | 430.00 | 49,438 |
| 18 Jan 2024 | 520.00 | 520.00 | 430.00 | 465.00 | 465.00 | 17,312 |
| 17 Jan 2024 | 575.00 | 598.50 | 493.00 | 515.00 | 515.00 | 87,101 |
| 16 Jan 2024 | 800.00 | 793.20 | 787.00 | 800.00 | 800.00 | 706 |
| 15 Jan 2024 | 828.00 | 828.00 | 787.00 | 800.00 | 800.00 | 4,516 |
| 12 Jan 2024 | 775.00 | 800.00 | 781.00 | 785.00 | 785.00 | 1,958 |
| 11 Jan 2024 | 770.00 | 790.00 | 756.00 | 775.00 | 775.00 | 6,055 |
| 10 Jan 2024 | 770.00 | 800.00 | 746.00 | 770.00 | 770.00 | 9,097 |
| 09 Jan 2024 | 770.00 | 775.83 | 775.83 | 770.00 | 770.00 | 1,056 |
| 08 Jan 2024 | 750.00 | 798.50 | 757.00 | 770.00 | 770.00 | 3,680 |
| 05 Jan 2024 | 750.00 | 780.00 | 738.25 | 750.00 | 750.00 | 3,789 |
| 04 Jan 2024 | 730.00 | 778.00 | 729.00 | 750.00 | 750.00 | 2,153 |
| 03 Jan 2024 | 715.00 | 790.00 | 739.50 | 725.00 | 725.00 | 1,752 |
| 02 Jan 2024 | 710.00 | 728.00 | 696.00 | 715.00 | 715.00 | 8,147 |
| 29 Dec 2023 | 710.00 | 709.00 | 691.50 | 710.00 | 710.00 | 923 |
| 28 Dec 2023 | 695.00 | 720.00 | 688.00 | 710.00 | 710.00 | 8,957 |
| 27 Dec 2023 | 675.00 | 720.00 | 709.00 | 690.00 | 690.00 | 3,570 |
| 22 Dec 2023 | 675.00 | 662.00 | 662.00 | 675.00 | 675.00 | 263 |
| 21 Dec 2023 | 650.00 | 697.00 | 650.00 | 675.00 | 675.00 | 1,684 |
| 20 Dec 2023 | 640.00 | 680.00 | 668.00 | 650.00 | 650.00 | 2,608 |
| 19 Dec 2023 | 630.00 | 664.00 | 600.00 | 640.00 | 640.00 | 2,983 |
| 18 Dec 2023 | 620.00 | 658.00 | 619.10 | 630.00 | 630.00 | 10,747 |
| 15 Dec 2023 | 620.00 | 636.00 | 618.68 | 620.00 | 620.00 | 6,367 |
| 14 Dec 2023 | 620.00 | 640.00 | 618.11 | 620.00 | 620.00 | 7,271 |
| 13 Dec 2023 | 620.00 | 637.00 | 616.00 | 620.00 | 620.00 | 3,142 |
| 12 Dec 2023 | 615.00 | 630.00 | 610.00 | 620.00 | 620.00 | 3,241 |
| 11 Dec 2023 | 587.50 | 630.00 | 603.70 | 615.00 | 615.00 | 7,888 |
| 08 Dec 2023 | 585.00 | 605.00 | 575.00 | 587.50 | 587.50 | 4,293 |
| 07 Dec 2023 | 585.00 | 609.00 | 572.00 | 585.00 | 585.00 | 3,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.