Cranswick plc (LON:CWK)
London flag London · Delayed Price · Currency is GBP · Price in GBp
4,990.00
+20.00 (0.40%)
Sep 29, 2025, 4:35 PM BST

Cranswick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,980.004,995.004,905.004,970.004,970.000.40%82,127
Sep 25, 20254,985.005,010.004,950.004,950.004,950.00-0.90%82,016
Sep 24, 20254,995.005,016.614,952.504,995.004,995.000.20%161,320
Sep 23, 20254,960.005,100.004,960.004,985.004,985.00-1.09%91,487
Sep 22, 20254,986.725,070.004,980.005,040.005,040.000.60%126,061
Sep 19, 20255,020.005,095.004,975.005,010.005,010.00-1.76%192,075
Sep 18, 20255,000.005,110.005,000.005,100.005,100.00-81,773
Sep 17, 20255,200.005,200.005,040.005,100.005,100.000.39%78,853
Sep 16, 20255,153.045,183.275,080.005,080.005,080.00-1.55%141,608
Sep 15, 20255,180.005,240.005,150.005,160.005,160.00-0.58%209,421
Sep 12, 20255,280.005,280.005,180.005,190.005,190.00-0.57%84,313
Sep 11, 20255,140.005,220.005,010.005,220.005,220.003.98%114,115
Sep 10, 20255,060.005,070.005,020.005,020.005,020.00-0.79%195,995
Sep 9, 20255,082.805,100.005,020.005,060.005,060.00-0.20%60,144
Sep 8, 20255,230.005,230.005,040.005,070.005,070.00-1.17%113,136
Sep 5, 20255,140.005,160.005,080.005,130.005,130.00-43,402
Sep 4, 20255,050.005,150.004,915.005,130.005,130.001.58%78,160
Sep 3, 20255,090.005,090.005,010.005,050.005,050.00-0.20%131,968
Sep 2, 20255,130.005,130.005,020.005,060.005,060.00-1.17%68,410
Sep 1, 20255,250.005,250.005,070.005,120.005,120.000.39%28,528
Aug 29, 20255,130.005,160.005,080.005,100.005,100.00-0.39%52,892
Aug 28, 20255,200.005,260.005,110.005,120.005,120.00-2.10%40,366
Aug 27, 20255,270.005,310.005,220.005,230.005,230.00-0.76%67,686
Aug 26, 20255,280.005,340.005,240.005,270.005,270.00-0.75%75,505
Aug 22, 20255,277.045,310.005,260.005,310.005,310.000.38%38,606
Aug 21, 20255,280.005,320.005,250.005,290.005,290.00-0.19%108,881
Aug 20, 20255,260.005,300.005,220.005,300.005,300.001.34%140,677
Aug 19, 20255,240.005,320.005,200.005,230.005,230.000.38%72,465
Aug 18, 20255,200.005,220.004,965.005,210.005,210.00-0.76%275,360
Aug 15, 20255,257.615,360.005,220.005,250.005,250.000.19%37,156
Aug 14, 20255,243.605,280.005,210.005,240.005,240.00-47,718
Aug 13, 20255,110.005,270.005,110.005,240.005,240.000.19%38,010
Aug 12, 20255,390.005,390.005,190.005,230.005,230.00-0.76%35,380
Aug 11, 20255,240.005,310.005,230.005,270.005,270.000.19%46,996
Aug 8, 20255,290.005,290.005,200.005,260.005,260.00-0.38%45,319
Aug 7, 20255,290.005,300.005,240.005,280.005,280.000.19%30,466
Aug 6, 20255,290.005,300.005,190.005,270.005,270.00-0.57%132,527
Aug 5, 20255,410.005,410.005,270.005,300.005,300.00-0.38%58,781
Aug 4, 20255,230.005,330.005,230.005,320.005,320.000.38%66,771
Aug 1, 20255,410.005,410.005,250.005,300.005,300.00-0.19%41,137
Jul 31, 20255,180.005,310.005,180.005,310.005,310.002.12%90,707
Jul 30, 20255,230.005,270.005,160.005,200.005,200.00-0.38%44,709
Jul 29, 20255,231.005,280.005,200.005,220.005,220.00-0.38%68,215
Jul 28, 20255,400.005,410.005,240.005,240.005,240.00-1.50%104,952
Jul 25, 20255,370.005,380.005,250.005,320.005,320.00-0.75%54,765
Jul 24, 20255,130.005,460.005,130.005,360.005,360.002.68%77,264
Jul 23, 20255,240.005,300.005,210.005,220.005,220.00-0.57%73,899
Jul 22, 20255,280.005,280.005,230.005,250.005,250.00-51,562
Jul 21, 20255,320.005,320.005,180.005,250.005,250.000.38%37,907
Jul 18, 20255,225.765,250.005,200.005,230.005,230.000.38%56,808