Cranswick plc (LON:CWK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5,530.00
+160.00 (2.98%)
Nov 4, 2026, 4:35 PM GMT
Cranswick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,270.00 | 5,530.00 | 5,270.00 | 5,530.00 | 5,530.00 | 2.98% | 180,803 |
| Nov 3, 2026 | 5,540.00 | 5,540.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.10% | 68,595 |
| Nov 2, 2026 | 5,230.00 | 5,430.00 | 5,230.00 | 5,430.00 | 5,430.00 | 1.31% | 137,220 |
| Oct 30, 2026 | 5,150.00 | 5,370.00 | 5,150.00 | 5,360.00 | 5,360.00 | 1.32% | 94,214 |
| Oct 29, 2026 | 5,400.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.19% | 59,244 |
| Oct 28, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.76% | 202,843 |
| Oct 27, 2026 | 5,420.00 | 5,420.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.13% | 76,287 |
| Oct 26, 2026 | 5,160.00 | 5,380.00 | 5,160.00 | 5,320.00 | 5,320.00 | 1.53% | 114,613 |
| Oct 23, 2026 | 5,340.00 | 5,340.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.58% | 103,300 |
| Oct 22, 2026 | 5,150.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.97% | 261,632 |
| Oct 21, 2026 | 5,280.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | -0.19% | 75,403 |
| Oct 20, 2026 | 5,250.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | -0.58% | 149,328 |
| Oct 19, 2026 | 5,100.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | -0.19% | 141,416 |
| Oct 16, 2026 | 5,190.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,210.00 | - | 126,837 |
| Oct 15, 2026 | 5,060.00 | 5,270.00 | 5,060.00 | 5,210.00 | 5,210.00 | 1.56% | 266,416 |
| Oct 14, 2026 | 5,160.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.39% | 88,521 |
| Oct 13, 2026 | 5,170.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.19% | 166,152 |
| Oct 12, 2026 | 5,200.00 | 5,230.00 | 5,078.80 | 5,140.00 | 5,140.00 | 3.11% | 154,138 |
| Oct 9, 2026 | 4,900.00 | 5,080.00 | 4,900.00 | 4,985.00 | 4,985.00 | -0.89% | 243,614 |
| Oct 8, 2026 | 5,010.00 | 5,030.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.21% | 207,950 |
| Oct 7, 2026 | 4,980.00 | 5,010.00 | 4,945.00 | 4,970.00 | 4,970.00 | -0.20% | 148,654 |
| Oct 6, 2026 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,980.00 | 0.50% | 108,861 |
| Oct 5, 2026 | 5,090.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,955.00 | -0.90% | 106,953 |
| Oct 2, 2026 | 5,030.00 | 5,060.00 | 4,965.00 | 5,000.00 | 5,000.00 | -0.60% | 180,034 |
| Oct 1, 2026 | 5,170.00 | 5,170.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 547,794 |
| Sep 30, 2026 | 5,150.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.79% | 217,765 |
| Sep 29, 2026 | 5,100.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | -0.98% | 135,036 |
| Sep 28, 2026 | 5,150.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.59% | 336,338 |
| Sep 25, 2026 | 5,100.00 | 5,110.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.98% | 221,592 |
| Sep 24, 2026 | 5,020.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.40% | 377,402 |
| Sep 23, 2026 | 5,310.00 | 5,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 103,414 |
| Sep 22, 2026 | 5,180.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 1.18% | 141,989 |
| Sep 21, 2026 | 4,950.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 0.79% | 68,060 |
| 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 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.99% | 119,360 |
| Sep 16, 2026 | 5,110.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 168,705 |
| Sep 15, 2026 | 5,210.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.20% | 120,125 |
| Sep 14, 2026 | 5,060.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.39% | 176,839 |
| 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 | 5,030.00 | 5,060.00 | 5,060.00 | -0.78% | 65,588 |
| Sep 9, 2026 | 5,130.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.30% | 64,077 |
| Sep 8, 2026 | 5,310.00 | 5,310.00 | 5,188.50 | 5,220.00 | 5,220.00 | 0.38% | 30,857 |
| Sep 7, 2026 | 5,280.00 | 5,280.00 | 5,194.40 | 5,200.00 | 5,200.00 | -0.57% | 61,860 |
| 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 |