Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBp 5,050.00
-50.00 (-0.98%)
At close: Dec 2, 2025
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5,100.00 | 5,140.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.98% | 79,914 |
| Dec 1, 2025 | 5,060.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,100.00 | -1.16% | 38,569 |
| Nov 28, 2025 | 5,060.00 | 5,180.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.19% | 52,088 |
| Nov 27, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,150.00 | 0.59% | 50,275 |
| Nov 26, 2025 | 5,100.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,120.00 | - | 78,727 |
| Nov 25, 2025 | 5,150.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | 2.50% | 150,080 |
| Nov 24, 2025 | 4,970.00 | 4,995.00 | 4,925.00 | 4,995.00 | 4,995.00 | 1.11% | 210,501 |
| Nov 21, 2025 | 4,875.00 | 4,960.00 | 4,875.00 | 4,940.00 | 4,940.00 | 0.61% | 72,021 |
| Nov 20, 2025 | 4,940.00 | 4,955.00 | 4,890.00 | 4,910.00 | 4,910.00 | 0.20% | 66,494 |
| Nov 19, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,900.00 | 4,900.00 | 0.31% | 61,776 |
| Nov 18, 2025 | 4,820.00 | 4,900.00 | 4,820.00 | 4,885.00 | 4,885.00 | 0.51% | 50,232 |
| Nov 17, 2025 | 4,840.00 | 4,965.00 | 4,805.00 | 4,860.00 | 4,860.00 | 0.41% | 93,354 |
| Nov 14, 2025 | 5,020.00 | 5,020.00 | 4,825.00 | 4,840.00 | 4,840.00 | -1.33% | 59,434 |
| Nov 13, 2025 | 4,990.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.60% | 61,439 |
| Nov 12, 2025 | 5,040.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.10% | 70,469 |
| Nov 11, 2025 | 4,930.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,990.00 | 1.22% | 86,503 |
| Nov 10, 2025 | 4,925.00 | 4,955.00 | 4,885.00 | 4,930.00 | 4,930.00 | 0.31% | 193,524 |
| Nov 7, 2025 | 4,890.00 | 4,965.00 | 4,855.00 | 4,915.00 | 4,915.00 | -0.20% | 148,250 |
| Nov 6, 2025 | 4,930.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,925.00 | -1.01% | 38,657 |
| Nov 5, 2025 | 4,930.00 | 5,009.00 | 4,915.00 | 4,975.00 | 4,975.00 | 0.91% | 52,126 |
| Nov 4, 2025 | 4,920.00 | 4,965.00 | 4,895.00 | 4,930.00 | 4,930.00 | -0.20% | 70,034 |
| Nov 3, 2025 | 4,915.00 | 4,965.00 | 4,895.00 | 4,940.00 | 4,940.00 | 0.10% | 72,306 |
| Oct 31, 2025 | 5,070.00 | 5,070.00 | 4,920.00 | 4,935.00 | 4,935.00 | -0.30% | 186,664 |
| Oct 30, 2025 | 4,920.00 | 5,010.00 | 4,885.00 | 4,950.00 | 4,950.00 | -0.70% | 87,352 |
| Oct 29, 2025 | 5,010.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.87% | 104,631 |
| Oct 28, 2025 | 5,030.00 | 5,150.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.17% | 54,195 |
| Oct 27, 2025 | 5,230.00 | 5,230.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.19% | 40,942 |
| Oct 24, 2025 | 5,040.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,130.00 | - | 32,970 |
| Oct 23, 2025 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 41,294 |
| Oct 22, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.59% | 39,718 |
| Oct 21, 2025 | 5,050.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.99% | 42,019 |
| Oct 20, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.40% | 57,278 |
| 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% | 46,589 |
| Oct 15, 2025 | 4,950.00 | 5,010.00 | 4,925.00 | 5,000.00 | 5,000.00 | 0.91% | 90,509 |
| 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% | 71,449 |
| 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% | 141,621 |
| Oct 3, 2025 | 4,855.00 | 4,945.00 | 4,855.00 | 4,880.00 | 4,880.00 | -0.61% | 51,182 |
| Oct 2, 2025 | 5,020.00 | 5,020.00 | 4,865.00 | 4,910.00 | 4,910.00 | -0.51% | 58,250 |
| Oct 1, 2025 | 5,020.00 | 5,040.00 | 4,885.00 | 4,935.00 | 4,935.00 | -1.69% | 127,875 |
| Sep 30, 2025 | 4,970.00 | 5,030.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.60% | 109,999 |
| Sep 29, 2025 | 4,970.00 | 4,995.00 | 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% | 82,131 |
| Sep 25, 2025 | 4,985.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.90% | 80,915 |
| Sep 24, 2025 | 4,995.00 | 5,020.00 | 4,952.50 | 4,995.00 | 4,995.00 | 0.20% | 161,321 |