Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBX 4,930.00
-80.00 (-1.60%)
Dec 24, 2025, 12:35 PM BST
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5,050.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.40% | 37,120 |
| Dec 22, 2025 | 5,000.00 | 5,101.60 | 4,945.00 | 5,030.00 | 5,030.00 | -1.57% | 254,269 |
| Dec 19, 2025 | 5,090.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 128,363 |
| Dec 18, 2025 | 5,070.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 92,160 |
| Dec 17, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 110,415 |
| Dec 16, 2025 | 4,955.00 | 5,070.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.00% | 114,701 |
| Dec 15, 2025 | 5,000.00 | 5,015.80 | 4,900.00 | 4,980.00 | 4,980.00 | 1.53% | 51,862 |
| Dec 12, 2025 | 4,960.00 | 4,975.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.81% | 62,095 |
| Dec 11, 2025 | 4,990.00 | 5,100.00 | 4,915.00 | 4,945.00 | 4,945.00 | -2.85% | 85,854 |
| Dec 10, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,063.00 | 0.59% | 80,962 |
| Dec 9, 2025 | 5,050.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,033.16 | 0.20% | 109,958 |
| Dec 8, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,023.21 | -0.79% | 64,581 |
| Dec 5, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,063.00 | -0.39% | 72,918 |
| Dec 4, 2025 | 5,060.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,082.89 | 1.19% | 49,449 |
| Dec 3, 2025 | 4,965.00 | 5,089.96 | 4,965.00 | 5,050.00 | 5,023.21 | - | 101,519 |
| Dec 2, 2025 | 5,100.00 | 5,140.00 | 5,030.00 | 5,050.00 | 5,023.21 | -0.98% | 79,914 |
| Dec 1, 2025 | 5,060.00 | 5,170.00 | 5,060.00 | 5,100.00 | 5,072.95 | -1.16% | 38,569 |
| Nov 28, 2025 | 5,060.00 | 5,180.00 | 5,060.00 | 5,160.00 | 5,132.63 | 0.19% | 52,088 |
| Nov 27, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,122.68 | 0.59% | 50,275 |
| Nov 26, 2025 | 5,100.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,092.84 | - | 78,727 |
| Nov 25, 2025 | 5,150.00 | 5,250.00 | 5,050.00 | 5,120.00 | 5,092.84 | 2.50% | 150,080 |
| Nov 24, 2025 | 4,970.00 | 4,995.00 | 4,925.00 | 4,995.00 | 4,968.50 | 1.11% | 210,501 |
| Nov 21, 2025 | 4,875.00 | 4,960.00 | 4,875.00 | 4,940.00 | 4,913.80 | 0.61% | 72,023 |
| Nov 20, 2025 | 4,940.00 | 4,955.00 | 4,890.00 | 4,910.00 | 4,883.95 | 0.20% | 66,494 |
| Nov 19, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,900.00 | 4,874.01 | 0.31% | 61,776 |
| Nov 18, 2025 | 4,820.00 | 4,900.00 | 4,820.00 | 4,885.00 | 4,859.09 | 0.51% | 50,232 |
| Nov 17, 2025 | 4,840.00 | 4,965.00 | 4,805.00 | 4,860.00 | 4,834.22 | 0.41% | 93,354 |
| Nov 14, 2025 | 5,020.00 | 5,020.00 | 4,825.00 | 4,840.00 | 4,814.33 | -1.33% | 59,434 |
| Nov 13, 2025 | 4,990.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,878.98 | -1.60% | 61,439 |
| Nov 12, 2025 | 5,040.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,958.56 | -0.10% | 70,469 |
| Nov 11, 2025 | 4,930.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,963.53 | 1.22% | 86,503 |
| Nov 10, 2025 | 4,925.00 | 4,955.00 | 4,885.00 | 4,930.00 | 4,903.85 | 0.31% | 193,524 |
| Nov 7, 2025 | 4,890.00 | 4,965.00 | 4,855.00 | 4,915.00 | 4,888.93 | -0.20% | 148,250 |
| Nov 6, 2025 | 4,930.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,898.88 | -1.01% | 38,657 |
| Nov 5, 2025 | 4,930.00 | 5,009.00 | 4,915.00 | 4,975.00 | 4,948.61 | 0.91% | 52,126 |
| Nov 4, 2025 | 4,920.00 | 4,965.00 | 4,895.00 | 4,930.00 | 4,903.85 | -0.20% | 70,034 |
| Nov 3, 2025 | 4,915.00 | 4,965.00 | 4,895.00 | 4,940.00 | 4,913.80 | 0.10% | 72,306 |
| Oct 31, 2025 | 5,070.00 | 5,070.00 | 4,920.00 | 4,935.00 | 4,908.82 | -0.30% | 186,664 |
| Oct 30, 2025 | 4,920.00 | 5,010.00 | 4,885.00 | 4,950.00 | 4,923.74 | -0.70% | 87,352 |
| Oct 29, 2025 | 5,010.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,958.56 | -1.87% | 104,631 |
| Oct 28, 2025 | 5,030.00 | 5,150.00 | 5,030.00 | 5,080.00 | 5,053.05 | -1.17% | 54,195 |
| Oct 27, 2025 | 5,230.00 | 5,230.00 | 5,070.00 | 5,140.00 | 5,112.73 | 0.19% | 40,942 |
| Oct 24, 2025 | 5,040.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,102.79 | - | 32,970 |
| Oct 23, 2025 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,102.79 | 0.20% | 41,294 |
| Oct 22, 2025 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,092.84 | 0.59% | 39,718 |
| Oct 21, 2025 | 5,050.00 | 5,090.00 | 5,040.00 | 5,090.00 | 5,063.00 | 0.99% | 42,019 |
| Oct 20, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 5,013.27 | 0.40% | 57,278 |
| Oct 17, 2025 | 4,875.00 | 5,070.00 | 4,875.00 | 5,020.00 | 4,993.37 | - | 58,746 |
| Oct 16, 2025 | 5,000.00 | 5,030.00 | 4,955.00 | 5,020.00 | 4,993.37 | 0.40% | 46,589 |
| Oct 15, 2025 | 4,950.00 | 5,010.00 | 4,925.00 | 5,000.00 | 4,973.48 | 0.91% | 90,509 |