Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBX 5,320.00
-50.00 (-0.93%)
May 5, 2026, 3:44 PM GMT
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5,350.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 73,552 |
| 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% | 139,241 |
| 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 | 5,339.91 | 5,360.00 | 5,360.00 | -0.19% | 55,716 |
| Apr 20, 2026 | 5,340.00 | 5,400.00 | 5,282.79 | 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% | 121,040 |
| 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 | 5,340.00 | 5,240.00 | 5,310.00 | 5,310.00 | 1.92% | 112,113 |
| 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% | 254,899 |
| Mar 31, 2026 | 5,190.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.58% | 182,103 |
| Mar 30, 2026 | 5,150.18 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.36% | 105,911 |
| Mar 27, 2026 | 5,220.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,130.00 | -0.58% | 63,020 |
| Mar 26, 2026 | 5,120.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.39% | 83,417 |
| Mar 25, 2026 | 5,170.00 | 5,170.00 | 5,087.64 | 5,140.00 | 5,140.00 | 0.78% | 89,399 |
| Mar 24, 2026 | 5,040.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.39% | 136,081 |
| Mar 23, 2026 | 5,040.00 | 5,190.00 | 4,990.00 | 5,080.00 | 5,080.00 | -1.93% | 149,269 |
| Mar 20, 2026 | 5,290.00 | 5,290.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.39% | 327,885 |
| Mar 19, 2026 | 5,270.00 | 5,270.00 | 5,140.00 | 5,160.00 | 5,160.00 | -1.71% | 242,669 |
| Mar 18, 2026 | 5,330.00 | 5,380.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.50% | 106,073 |
| Mar 17, 2026 | 5,340.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | 0.76% | 99,257 |
| Mar 16, 2026 | 5,300.00 | 5,330.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 76,923 |
| Mar 13, 2026 | 5,240.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,290.00 | 0.57% | 79,571 |
| Mar 12, 2026 | 5,070.00 | 5,270.00 | 5,070.00 | 5,260.00 | 5,260.00 | 1.35% | 94,196 |
| Mar 11, 2026 | 5,200.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.38% | 38,393 |
| Mar 10, 2026 | 5,060.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,210.00 | - | 39,800 |
| Mar 9, 2026 | 5,170.00 | 5,260.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.70% | 102,638 |
| Mar 6, 2026 | 5,340.00 | 5,370.00 | 5,270.00 | 5,300.00 | 5,300.00 | 0.19% | 89,663 |
| Mar 5, 2026 | 5,210.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.38% | 109,299 |
| Mar 4, 2026 | 5,250.00 | 5,390.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.34% | 76,620 |
| Mar 3, 2026 | 5,320.00 | 5,320.00 | 5,226.06 | 5,240.00 | 5,240.00 | -1.87% | 114,105 |
| Mar 2, 2026 | 5,410.00 | 5,410.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.66% | 162,240 |
| Feb 27, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.37% | 79,249 |
| Feb 26, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.37% | 34,082 |
| Feb 25, 2026 | 5,570.00 | 5,570.00 | 5,380.00 | 5,390.00 | 5,390.00 | -0.74% | 178,574 |
| Feb 24, 2026 | 5,420.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.37% | 49,180 |
| Feb 23, 2026 | 5,410.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,410.00 | - | 111,089 |
| Feb 20, 2026 | 5,250.00 | 5,440.00 | 5,250.00 | 5,410.00 | 5,410.00 | 2.66% | 163,688 |
| Feb 19, 2026 | 5,470.00 | 5,470.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.57% | 242,864 |