Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBX 5,560.00
-80.00 (-1.42%)
Jun 15, 2026, 4:35 PM GMT
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,680.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,560.00 | -1.42% | 147,672 |
| Jun 12, 2026 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.18% | 123,152 |
| Jun 11, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.36% | 91,215 |
| Jun 10, 2026 | 5,630.00 | 5,650.00 | 5,560.00 | 5,630.00 | 5,630.00 | 1.62% | 261,069 |
| Jun 9, 2026 | 5,510.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.36% | 120,506 |
| Jun 8, 2026 | 5,510.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.55% | 257,470 |
| Jun 5, 2026 | 5,380.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,490.00 | 1.48% | 122,569 |
| Jun 4, 2026 | 5,490.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.81% | 66,434 |
| Jun 3, 2026 | 5,480.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,510.00 | 1.85% | 147,430 |
| Jun 2, 2026 | 5,350.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 144,626 |
| Jun 1, 2026 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 244,016 |
| May 29, 2026 | 5,550.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.36% | 359,718 |
| May 28, 2026 | 5,630.00 | 5,630.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.90% | 98,292 |
| May 27, 2026 | 5,530.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,560.00 | 2.96% | 304,466 |
| May 26, 2026 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.17% | 159,782 |
| May 22, 2026 | 5,560.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.18% | 126,425 |
| May 21, 2026 | 5,440.00 | 5,550.00 | 5,440.00 | 5,530.00 | 5,530.00 | 1.28% | 158,207 |
| May 20, 2026 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.73% | 238,038 |
| May 19, 2026 | 5,330.00 | 5,620.00 | 5,320.00 | 5,500.00 | 5,500.00 | 5.36% | 518,717 |
| May 18, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.19% | 129,180 |
| May 15, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.38% | 283,788 |
| May 14, 2026 | 5,170.00 | 5,230.00 | 5,090.00 | 5,230.00 | 5,230.00 | 2.35% | 193,706 |
| May 13, 2026 | 5,240.00 | 5,240.00 | 5,010.00 | 5,110.00 | 5,110.00 | - | 162,736 |
| May 12, 2026 | 5,150.00 | 5,164.20 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 222,324 |
| May 11, 2026 | 5,380.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,160.00 | -1.71% | 71,067 |
| May 8, 2026 | 5,260.00 | 5,270.00 | 5,217.10 | 5,250.00 | 5,250.00 | -0.38% | 97,664 |
| May 7, 2026 | 5,330.00 | 5,400.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.50% | 147,531 |
| May 6, 2026 | 5,350.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.56% | 323,398 |
| May 5, 2026 | 5,430.00 | 5,430.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.93% | 246,826 |
| May 1, 2026 | 5,420.00 | 5,420.00 | 5,340.00 | 5,370.00 | 5,370.00 | -0.37% | 35,811 |
| Apr 30, 2026 | 5,320.00 | 5,390.00 | 5,250.00 | 5,390.00 | 5,390.00 | 2.28% | 315,709 |
| Apr 29, 2026 | 5,260.00 | 5,360.00 | 5,260.00 | 5,270.00 | 5,270.00 | -1.31% | 105,259 |
| Apr 28, 2026 | 5,300.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 295,554 |
| Apr 27, 2026 | 5,380.00 | 5,380.00 | 5,330.00 | 5,340.00 | 5,340.00 | -0.93% | 65,255 |
| Apr 24, 2026 | 5,250.00 | 5,480.00 | 5,250.00 | 5,390.00 | 5,390.00 | 0.75% | 177,130 |
| Apr 23, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | -0.19% | 139,243 |
| Apr 22, 2026 | 5,360.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,360.00 | - | 67,447 |
| Apr 21, 2026 | 5,370.00 | 5,420.00 | 5,339.90 | 5,360.00 | 5,360.00 | -0.19% | 55,716 |
| Apr 20, 2026 | 5,340.00 | 5,400.00 | 5,282.80 | 5,370.00 | 5,370.00 | 0.19% | 95,541 |
| Apr 17, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.94% | 121,045 |
| Apr 16, 2026 | 5,270.00 | 5,350.00 | 5,260.00 | 5,310.00 | 5,310.00 | 0.57% | 49,187 |
| Apr 15, 2026 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | -1.49% | 76,911 |
| Apr 14, 2026 | 5,340.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.94% | 66,719 |
| Apr 13, 2026 | 5,270.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.67% | 40,616 |
| Apr 10, 2026 | 5,440.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 88,271 |
| Apr 9, 2026 | 5,430.00 | 5,430.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.75% | 79,549 |
| Apr 8, 2026 | 5,330.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 1.92% | 112,120 |
| Apr 7, 2026 | 5,240.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,210.00 | -0.76% | 91,636 |
| Apr 2, 2026 | 5,090.00 | 5,270.00 | 5,090.00 | 5,250.00 | 5,250.00 | 1.16% | 177,943 |
| Apr 1, 2026 | 5,310.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.76% | 256,541 |