EODData

MEMBERSHIP REGISTER LOG IN

LSE, CRPR: Cropper (James) PLC

14 Nov 2025
LAST:

330.0

CHANGE:
 5.00		OPEN:
328.5		HIGH:
330.0		ASK:
642.8		VOLUME:
15.1K
CHG(%):
1.54		PREV:
325.0		LOW:
320.0		BID:
642.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Nov 25328.5330.0320.0330.015.1K
13 Nov 25320.0335.0320.0325.013.3K
12 Nov 25308.0320.0308.0320.012.7K
11 Nov 25307.0320.0307.0310.06.2K
10 Nov 25300.0296.8295.0300.01.2K
07 Nov 25300.0308.0300.0308.06.0K
06 Nov 25295.6307.0295.6300.08.3K
05 Nov 25292.7298.0292.7295.014.7K
04 Nov 25290.4300.0290.4300.01.2K
03 Nov 25310.0310.0291.5300.02.5K

COMPANY PROFILE

Name:Cropper (James) PLC
About:James Cropper PLC manufactures and sells paper products and advanced materials. The company operates through James Cropper Paper & Packaging; James Cropper Advanced Materials; and Group Services and Eliminations segments. It engages in batteries, carbon capture, hydrogen fuel cells, wind energy, and hydrogen electrolysis related businesses. The company also offers stationery, packaging, and publishing papers; print paper, art, and digital paper; and moulded fibre packaging and packaging paper. In addition, it provides composite materials for aerospace, advanced air mobility, automotive, batteries, consumer electronics, defence, marine, medical, and sporting material good sectors. Further, the company manufactures paper converter, moulded fibre products, electrochemical materials, and metal coated carbon fibres. Additionally, it is involved in sales and marketing organization activities. James Cropper PLC was founded in 1845 and is headquartered in Kendal, the United Kingdom.
Sector:Basic Materials
Industry:Paper & Paper Products
Address:Burneside Mills, Kendal, United Kingdom, LA9 6PZ
Website:https://www.jamescropper.com
ISIN:GB0002346053
LEI:213800XM78VTDYGBRM93

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:317.004.1%
MA10:308.806.9%
MA20:303.408.8%
MA50:306.057.8%
MA100:275.2819.9%
MA200:240.0537.5%
STO9:87.50 
STO14:87.50 
RSI14:75.42 
MTM14:30.00
ROC14:0.10 
ATR:10.26 
Week High:335.001.5%
Week Low:295.0011.9%
Month High:335.001.5%
Month Low:290.0037.5%
Year High:335.001.5%
Year Low:125.15163.7%
Volatility:3.68 

RECENT DIVIDENDS

Date Amount
07 Dec 2023$0.03
19 Oct 2023$2.98
07 Sep 2023$0.04
08 Dec 2022$0.02
07 Jul 2022$0.08
09 Dec 2021$0.03
08 Dec 2021$1.86
28 Nov 2019$0.03
04 Jul 2019$0.11
29 Nov 2018$0.03