Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBp 5,040.00
+20.00 (0.40%)
Oct 20, 2025, 5:23 PM BST
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.40% | 24,673 |
| Oct 17, 2025 | 4,875.00 | 5,070.00 | 4,875.00 | 5,020.00 | 5,020.00 | - | 58,746 |
| Oct 16, 2025 | 5,000.00 | 5,030.00 | 4,955.00 | 5,020.00 | 5,020.00 | 0.40% | 46,588 |
| Oct 15, 2025 | 4,950.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.91% | 90,508 |
| Oct 14, 2025 | 4,955.00 | 5,010.00 | 4,945.00 | 4,955.00 | 4,955.00 | - | 109,110 |
| Oct 13, 2025 | 4,890.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,955.00 | 1.02% | 71,478 |
| Oct 10, 2025 | 4,905.00 | 4,930.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.10% | 39,294 |
| Oct 9, 2025 | 4,865.00 | 4,900.00 | 4,832.79 | 4,900.00 | 4,900.00 | 0.10% | 82,582 |
| Oct 8, 2025 | 4,850.00 | 4,895.00 | 4,815.00 | 4,895.00 | 4,895.00 | 0.93% | 235,410 |
| Oct 7, 2025 | 4,910.00 | 4,935.00 | 4,845.00 | 4,850.00 | 4,850.00 | -1.12% | 181,867 |
| Oct 6, 2025 | 4,875.00 | 4,960.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.51% | 141,620 |
| Oct 3, 2025 | 4,855.00 | 4,945.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.61% | 51,181 |
| Oct 2, 2025 | 5,020.00 | 5,020.00 | 4,875.00 | 4,910.00 | 4,910.00 | -0.51% | 58,249 |
| Oct 1, 2025 | 5,020.00 | 5,040.00 | 4,885.00 | 4,935.00 | 4,935.00 | -1.69% | 127,874 |
| Sep 30, 2025 | 4,970.00 | 5,030.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.60% | 109,998 |
| Sep 29, 2025 | 4,970.00 | 4,990.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.40% | 49,055 |
| Sep 26, 2025 | 4,980.00 | 4,995.00 | 4,905.00 | 4,970.00 | 4,970.00 | 0.40% | 82,130 |
| Sep 25, 2025 | 4,985.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.90% | 82,016 |
| Sep 24, 2025 | 4,995.00 | 5,016.61 | 4,952.50 | 4,995.00 | 4,995.00 | 0.20% | 161,320 |
| Sep 23, 2025 | 4,960.00 | 5,100.00 | 4,960.00 | 4,985.00 | 4,985.00 | -1.09% | 91,487 |
| Sep 22, 2025 | 4,986.72 | 5,070.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.60% | 126,061 |
| Sep 19, 2025 | 5,020.00 | 5,095.00 | 4,975.00 | 5,010.00 | 5,010.00 | -1.76% | 192,075 |
| Sep 18, 2025 | 5,000.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 81,773 |
| Sep 17, 2025 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.39% | 78,853 |
| Sep 16, 2025 | 5,153.04 | 5,183.27 | 5,080.00 | 5,080.00 | 5,080.00 | -1.55% | 141,608 |
| Sep 15, 2025 | 5,180.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,160.00 | -0.58% | 209,421 |
| Sep 12, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.57% | 84,313 |
| Sep 11, 2025 | 5,140.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,220.00 | 3.98% | 114,115 |
| Sep 10, 2025 | 5,060.00 | 5,070.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.79% | 195,995 |
| Sep 9, 2025 | 5,082.80 | 5,100.00 | 5,020.00 | 5,060.00 | 5,060.00 | -0.20% | 60,144 |
| Sep 8, 2025 | 5,230.00 | 5,230.00 | 5,040.00 | 5,070.00 | 5,070.00 | -1.17% | 113,136 |
| Sep 5, 2025 | 5,140.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 43,402 |
| Sep 4, 2025 | 5,050.00 | 5,150.00 | 4,915.00 | 5,130.00 | 5,130.00 | 1.58% | 78,160 |
| Sep 3, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.20% | 131,968 |
| Sep 2, 2025 | 5,130.00 | 5,130.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.17% | 68,410 |
| Sep 1, 2025 | 5,250.00 | 5,250.00 | 5,070.00 | 5,120.00 | 5,120.00 | 0.39% | 28,528 |
| Aug 29, 2025 | 5,130.00 | 5,160.00 | 5,080.00 | 5,100.00 | 5,100.00 | -0.39% | 52,892 |
| Aug 28, 2025 | 5,200.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,120.00 | -2.10% | 40,366 |
| Aug 27, 2025 | 5,270.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.76% | 67,686 |
| Aug 26, 2025 | 5,280.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.75% | 75,505 |
| Aug 22, 2025 | 5,277.04 | 5,310.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.38% | 38,606 |
| Aug 21, 2025 | 5,280.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.19% | 108,881 |
| Aug 20, 2025 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.34% | 140,677 |
| Aug 19, 2025 | 5,240.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.38% | 72,465 |
| Aug 18, 2025 | 5,200.00 | 5,220.00 | 4,965.00 | 5,210.00 | 5,210.00 | -0.76% | 275,360 |
| Aug 15, 2025 | 5,257.61 | 5,360.00 | 5,220.00 | 5,250.00 | 5,250.00 | 0.19% | 37,156 |
| Aug 14, 2025 | 5,243.60 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | - | 47,718 |
| Aug 13, 2025 | 5,110.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,240.00 | 0.19% | 38,010 |
| Aug 12, 2025 | 5,390.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.76% | 35,380 |
| Aug 11, 2025 | 5,240.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 46,996 |