Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBX 5,480.00
+30.00 (0.55%)
Jul 24, 2026, 5:08 PM GMT
Cranswick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,440.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.55% | 79,756 |
| Jul 23, 2026 | 5,620.00 | 5,620.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.91% | 103,035 |
| Jul 22, 2026 | 5,440.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1.29% | 92,876 |
| Jul 21, 2026 | 5,440.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.55% | 91,664 |
| Jul 20, 2026 | 5,490.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | -1.09% | 54,259 |
| Jul 17, 2026 | 5,590.00 | 5,590.00 | 5,440.00 | 5,520.00 | 5,520.00 | 0.36% | 137,196 |
| Jul 16, 2026 | 5,510.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.65% | 82,360 |
| Jul 15, 2026 | 5,620.00 | 5,620.00 | 5,430.00 | 5,550.00 | 5,464.50 | 0.54% | 78,561 |
| Jul 14, 2026 | 5,550.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,434.96 | -0.72% | 52,572 |
| Jul 13, 2026 | 5,580.00 | 5,580.00 | 5,509.20 | 5,560.00 | 5,474.35 | 0.54% | 58,359 |
| Jul 10, 2026 | 5,510.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,444.81 | -0.18% | 199,989 |
| Jul 9, 2026 | 5,590.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,454.65 | 0.54% | 134,253 |
| Jul 8, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,425.12 | -0.72% | 163,232 |
| Jul 7, 2026 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,464.50 | -0.54% | 198,869 |
| Jul 6, 2026 | 5,630.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,494.04 | -0.89% | 168,305 |
| Jul 3, 2026 | 5,680.00 | 5,680.00 | 5,588.00 | 5,630.00 | 5,543.27 | -0.18% | 54,917 |
| Jul 2, 2026 | 5,540.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,553.11 | 1.44% | 119,361 |
| Jul 1, 2026 | 5,630.00 | 5,630.00 | 5,460.00 | 5,560.00 | 5,474.35 | 1.09% | 111,381 |
| Jun 30, 2026 | 5,500.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,415.27 | -1.96% | 117,398 |
| Jun 29, 2026 | 5,810.00 | 5,810.00 | 5,609.40 | 5,610.00 | 5,523.58 | -1.41% | 131,803 |
| Jun 26, 2026 | 5,570.00 | 5,692.00 | 5,570.00 | 5,690.00 | 5,602.34 | 1.07% | 93,563 |
| Jun 25, 2026 | 5,610.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,543.27 | 0.36% | 162,680 |
| Jun 24, 2026 | 5,480.00 | 5,610.00 | 5,480.00 | 5,610.00 | 5,523.58 | 2.19% | 245,187 |
| Jun 23, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,405.42 | 0.37% | 76,903 |
| Jun 22, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,470.00 | 5,385.73 | 0.92% | 362,465 |
| Jun 19, 2026 | 5,360.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,336.50 | -0.91% | 120,141 |
| Jun 18, 2026 | 5,470.00 | 5,480.00 | 5,410.00 | 5,470.00 | 5,385.73 | - | 124,507 |
| Jun 17, 2026 | 5,570.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,385.73 | -1.26% | 157,197 |
| Jun 16, 2026 | 5,450.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,454.65 | -0.36% | 147,817 |
| Jun 15, 2026 | 5,680.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,474.35 | -1.42% | 147,672 |
| Jun 12, 2026 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,553.11 | -0.18% | 123,152 |
| Jun 11, 2026 | 5,630.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,562.96 | 0.36% | 91,215 |
| Jun 10, 2026 | 5,630.00 | 5,650.00 | 5,560.00 | 5,630.00 | 5,543.27 | 1.62% | 261,069 |
| Jun 9, 2026 | 5,510.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,454.65 | 0.36% | 120,506 |
| Jun 8, 2026 | 5,510.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,434.96 | 0.55% | 257,470 |
| Jun 5, 2026 | 5,380.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,405.42 | 1.48% | 122,569 |
| Jun 4, 2026 | 5,490.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,326.66 | -1.81% | 66,434 |
| Jun 3, 2026 | 5,480.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,425.12 | 1.85% | 147,430 |
| Jun 2, 2026 | 5,350.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,326.66 | 0.19% | 144,626 |
| Jun 1, 2026 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,316.81 | -1.64% | 244,016 |
| May 29, 2026 | 5,550.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,405.42 | -0.36% | 359,718 |
| May 28, 2026 | 5,630.00 | 5,630.00 | 5,480.00 | 5,510.00 | 5,425.12 | -0.90% | 98,292 |
| May 27, 2026 | 5,530.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,474.35 | 2.96% | 304,466 |
| May 26, 2026 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,316.81 | -2.17% | 159,782 |
| May 22, 2026 | 5,560.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,434.96 | -0.18% | 126,425 |
| May 21, 2026 | 5,440.00 | 5,550.00 | 5,440.00 | 5,530.00 | 5,444.81 | 1.28% | 158,207 |
| May 20, 2026 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,375.89 | -0.73% | 238,038 |
| May 19, 2026 | 5,330.00 | 5,620.00 | 5,320.00 | 5,500.00 | 5,415.27 | 5.36% | 518,717 |
| May 18, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,220.00 | 5,139.58 | 0.19% | 129,180 |
| May 15, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,129.74 | -0.38% | 283,788 |