Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBp 5,130.00
0.00 (0.00%)
Sep 5, 2025, 4:35 PM BST
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,140.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | - | 43,398 |
| 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 |
| Aug 8, 2025 | 5,290.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.38% | 45,319 |
| Aug 7, 2025 | 5,290.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,280.00 | 0.19% | 30,466 |
| Aug 6, 2025 | 5,290.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.57% | 132,527 |
| Aug 5, 2025 | 5,410.00 | 5,410.00 | 5,270.00 | 5,300.00 | 5,300.00 | -0.38% | 58,781 |
| Aug 4, 2025 | 5,230.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.38% | 66,771 |
| Aug 1, 2025 | 5,410.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.19% | 41,137 |
| Jul 31, 2025 | 5,180.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,310.00 | 2.12% | 90,707 |
| Jul 30, 2025 | 5,230.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.38% | 44,709 |
| Jul 29, 2025 | 5,231.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.38% | 68,215 |
| Jul 28, 2025 | 5,400.00 | 5,410.00 | 5,240.00 | 5,240.00 | 5,240.00 | -1.50% | 104,952 |
| Jul 25, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.75% | 54,765 |
| Jul 24, 2025 | 5,130.00 | 5,460.00 | 5,130.00 | 5,360.00 | 5,360.00 | 2.68% | 77,264 |
| Jul 23, 2025 | 5,240.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.57% | 73,899 |
| Jul 22, 2025 | 5,280.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,250.00 | - | 51,562 |
| Jul 21, 2025 | 5,320.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,250.00 | 0.38% | 37,907 |
| Jul 18, 2025 | 5,225.76 | 5,250.00 | 5,200.00 | 5,230.00 | 5,230.00 | 0.38% | 56,808 |
| Jul 17, 2025 | 5,180.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.76% | 113,340 |
| Jul 16, 2025 | 5,280.00 | 5,320.00 | 5,250.00 | 5,250.00 | 5,174.00 | -0.76% | 46,098 |
| Jul 15, 2025 | 5,280.00 | 5,320.00 | 5,270.00 | 5,290.00 | 5,213.42 | 0.19% | 113,915 |
| Jul 14, 2025 | 5,230.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,203.57 | 1.34% | 76,561 |
| Jul 11, 2025 | 5,170.00 | 5,240.00 | 5,155.69 | 5,210.00 | 5,134.58 | 0.97% | 165,671 |
| Jul 10, 2025 | 5,160.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,085.30 | 0.39% | 44,809 |
| Jul 9, 2025 | 5,170.00 | 5,241.00 | 5,115.00 | 5,140.00 | 5,065.59 | -1.72% | 105,234 |
| Jul 8, 2025 | 5,090.00 | 5,250.00 | 5,090.00 | 5,230.00 | 5,154.29 | - | 231,828 |
| Jul 7, 2025 | 5,320.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,154.29 | -0.38% | 71,845 |
| Jul 4, 2025 | 5,210.00 | 5,333.23 | 5,200.00 | 5,250.00 | 5,174.00 | -1.13% | 286,456 |
| Jul 3, 2025 | 5,289.00 | 5,370.00 | 5,289.00 | 5,310.00 | 5,233.13 | 0.76% | 408,936 |
| Jul 2, 2025 | 5,340.00 | 5,370.00 | 5,220.00 | 5,270.00 | 5,193.71 | -1.31% | 397,242 |
| Jul 1, 2025 | 5,350.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,262.70 | -0.19% | 79,380 |
| Jun 30, 2025 | 5,380.00 | 5,420.00 | 5,350.00 | 5,350.00 | 5,272.55 | -0.74% | 65,416 |
| Jun 27, 2025 | 5,230.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,311.97 | 0.75% | 61,405 |