Cranswick plc (LON:CWK)
London · Delayed Price · Currency is GBP · Price in GBX 5,080.00
+70.00 (1.40%)
Sep 24, 2026, 4:35 PM GMT
Cranswick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5,020.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.40% | 377,399 |
| Sep 23, 2026 | 5,310.00 | 5,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 103,407 |
| Sep 22, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1.18% | 141,984 |
| Sep 21, 2026 | 4,950.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 0.79% | 68,053 |
| Sep 18, 2026 | 5,110.00 | 5,120.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.17% | 251,704 |
| Sep 17, 2026 | 5,040.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.99% | 119,354 |
| Sep 16, 2026 | 5,110.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 168,699 |
| Sep 15, 2026 | 5,210.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.20% | 120,120 |
| Sep 14, 2026 | 5,060.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.39% | 176,833 |
| Sep 11, 2026 | 5,060.00 | 5,190.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.79% | 104,626 |
| Sep 10, 2026 | 5,100.00 | 5,100.00 | 5,040.00 | 5,060.00 | 5,060.00 | -0.78% | 65,584 |
| Sep 9, 2026 | 5,130.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.30% | 64,074 |
| Sep 8, 2026 | 5,310.00 | 5,310.00 | 5,188.53 | 5,220.00 | 5,220.00 | 0.38% | 30,857 |
| Sep 7, 2026 | 5,280.00 | 5,280.00 | 5,194.36 | 5,200.00 | 5,200.00 | -0.57% | 61,738 |
| Sep 4, 2026 | 5,200.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.19% | 120,125 |
| Sep 3, 2026 | 5,230.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.76% | 92,855 |
| Sep 2, 2026 | 5,230.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.50% | 109,464 |
| Sep 1, 2026 | 5,350.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.93% | 241,997 |
| Aug 28, 2026 | 5,360.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,390.00 | 0.19% | 88,466 |
| Aug 27, 2026 | 5,370.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | - | 104,749 |
| Aug 26, 2026 | 5,420.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.55% | 89,573 |
| Aug 25, 2026 | 5,430.00 | 5,450.00 | 5,390.00 | 5,410.00 | 5,410.00 | -0.37% | 100,045 |
| Aug 24, 2026 | 5,360.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.31% | 43,523 |
| Aug 21, 2026 | 5,220.00 | 5,360.00 | 5,220.00 | 5,360.00 | 5,360.00 | 0.19% | 183,908 |
| Aug 20, 2026 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.56% | 83,336 |
| Aug 19, 2026 | 5,360.00 | 5,370.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.19% | 191,379 |
| Aug 18, 2026 | 5,280.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,310.00 | 1.72% | 97,623 |
| Aug 17, 2026 | 5,240.00 | 5,274.60 | 5,180.00 | 5,220.00 | 5,220.00 | -0.76% | 104,828 |
| Aug 14, 2026 | 5,240.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.57% | 76,348 |
| Aug 13, 2026 | 5,160.00 | 5,241.60 | 5,160.00 | 5,230.00 | 5,230.00 | 0.77% | 63,255 |
| Aug 12, 2026 | 5,120.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 88,448 |
| Aug 11, 2026 | 5,220.00 | 5,240.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.95% | 269,073 |
| Aug 10, 2026 | 5,240.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.38% | 64,072 |
| Aug 7, 2026 | 5,370.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.15% | 149,693 |
| Aug 6, 2026 | 5,320.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.51% | 77,426 |
| Aug 5, 2026 | 5,260.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 0.38% | 61,316 |
| Aug 4, 2026 | 5,260.00 | 5,290.00 | 5,240.00 | 5,270.00 | 5,270.00 | 0.19% | 152,041 |
| Aug 3, 2026 | 5,320.00 | 5,370.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.68% | 115,331 |
| Jul 31, 2026 | 5,580.00 | 5,580.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.47% | 66,813 |
| Jul 30, 2026 | 5,410.00 | 5,560.00 | 5,340.00 | 5,430.00 | 5,430.00 | - | 162,603 |
| Jul 29, 2026 | 5,410.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.37% | 111,102 |
| Jul 28, 2026 | 5,290.00 | 5,440.00 | 5,290.00 | 5,410.00 | 5,410.00 | -0.55% | 200,002 |
| Jul 27, 2026 | 5,580.00 | 5,580.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.73% | 154,128 |
| 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 |