Skip to main content
Cranswick plc (LON:CWK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
5,300.00
+10.00 (0.19%)
At close: Mar 6, 2026

Cranswick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,340.005,370.005,270.005,350.00-1.13%10,743
Mar 5, 20265,210.005,370.005,210.005,290.005,290.00-0.38%109,299
Mar 4, 20265,250.005,390.005,220.005,310.005,310.001.34%76,620
Mar 3, 20265,320.005,320.005,230.005,240.005,240.00-1.87%114,071
Mar 2, 20265,410.005,410.005,300.005,340.005,340.00-1.66%162,240
Feb 27, 20265,400.005,450.005,370.005,430.005,430.000.37%79,249
Feb 26, 20265,350.005,450.005,350.005,410.005,410.000.37%34,082
Feb 25, 20265,570.005,570.005,380.005,390.005,390.00-0.74%178,574
Feb 24, 20265,420.005,460.005,370.005,430.005,430.000.37%49,180
Feb 23, 20265,410.005,420.005,350.005,410.005,410.00-111,089
Feb 20, 20265,250.005,440.005,250.005,410.005,410.002.66%163,688
Feb 19, 20265,470.005,470.005,260.005,270.005,270.00-0.57%242,864
Feb 18, 20265,370.005,410.005,300.005,300.005,300.00-1.12%98,438
Feb 17, 20265,360.005,380.005,310.005,360.005,360.000.37%91,091
Feb 16, 20265,390.005,430.005,323.605,340.005,340.00-0.93%58,736
Feb 13, 20265,350.005,390.005,340.005,390.005,390.000.75%82,378
Feb 12, 20265,320.005,380.005,310.005,350.005,350.00-0.19%163,571
Feb 11, 20265,270.005,370.005,260.005,360.005,360.000.37%64,773
Feb 10, 20265,440.005,440.005,280.005,340.005,340.000.75%64,715
Feb 9, 20265,180.005,330.005,180.005,300.005,300.00-0.38%240,096
Feb 6, 20265,410.005,410.005,200.005,320.005,320.001.33%185,856
Feb 5, 20265,510.005,510.005,250.005,250.005,250.00-1.32%87,630
Feb 4, 20265,390.005,400.005,247.305,320.005,320.000.76%242,019
Feb 3, 20265,200.005,350.005,200.005,280.005,280.00-0.94%112,550
Feb 2, 20265,270.005,330.005,260.005,330.005,330.001.33%199,268
Jan 30, 20265,310.005,330.005,220.005,260.005,260.000.19%98,115
Jan 29, 20265,200.005,310.005,200.005,250.005,250.00-0.38%233,364
Jan 28, 20265,190.005,330.005,190.005,270.005,270.00-0.38%203,731
Jan 27, 20265,390.005,390.005,170.005,290.005,290.002.72%242,080
Jan 26, 20265,190.005,200.005,100.005,150.005,150.000.98%111,522
Jan 23, 20265,010.005,130.004,990.005,100.005,100.001.39%193,132
Jan 22, 20264,900.005,070.004,900.005,030.005,030.000.40%201,057
Jan 21, 20265,080.005,110.004,985.005,010.005,010.00-1.76%92,915
Jan 20, 20265,110.005,110.005,050.005,100.005,100.000.20%272,166
Jan 19, 20265,120.005,120.005,040.005,090.005,090.00-0.59%91,610
Jan 16, 20265,010.005,150.005,010.005,120.005,120.000.20%86,079
Jan 15, 20264,940.005,140.004,910.005,110.005,110.003.76%124,321
Jan 14, 20264,905.004,940.004,885.004,925.004,925.000.31%137,663
Jan 13, 20264,975.004,980.004,895.004,910.004,910.00-1.21%150,760
Jan 12, 20264,825.004,970.004,825.004,970.004,970.000.40%84,848
Jan 9, 20264,877.654,950.004,860.004,950.004,950.001.64%63,533
Jan 8, 20264,865.004,910.004,815.004,870.004,870.000.21%78,402
Jan 7, 20264,825.004,925.004,825.004,860.004,860.00-0.72%114,562
Jan 6, 20264,905.004,965.004,890.004,895.004,895.00-173,837
Jan 5, 20264,820.004,958.704,820.004,895.004,895.00-0.81%116,112
Jan 2, 20265,070.005,070.004,925.004,935.004,935.00-0.40%162,008
Dec 31, 20254,995.005,020.004,940.004,955.004,955.00-0.70%17,742
Dec 30, 20254,995.005,020.004,955.004,990.004,990.00-0.10%35,464
Dec 29, 20254,970.005,000.004,905.004,995.004,995.001.32%73,309
Dec 24, 20254,935.004,995.004,930.004,930.004,930.00-1.60%27,867
Dec 23, 20255,050.005,050.004,980.005,010.005,010.00-0.40%37,120
Dec 22, 20255,000.005,101.604,945.005,030.005,030.00-1.57%254,269
Dec 19, 20255,090.005,150.005,080.005,110.005,110.00-0.20%128,363
Dec 18, 20255,070.005,150.005,040.005,120.005,120.001.59%92,160
Dec 17, 20255,130.005,130.005,010.005,040.005,040.000.20%110,415
Dec 16, 20254,955.005,070.004,955.005,030.005,030.001.00%114,701
Dec 15, 20255,000.005,015.804,900.004,980.004,980.001.53%51,862
Dec 12, 20254,960.004,975.004,905.004,905.004,905.00-0.81%62,095
Dec 11, 20254,990.005,100.004,915.004,945.004,945.00-2.85%85,854
Dec 10, 20255,160.005,160.005,010.005,090.005,063.000.59%80,962
Dec 9, 20255,050.005,110.005,030.005,060.005,033.160.20%109,958
Dec 8, 20255,000.005,150.005,000.005,050.005,023.21-0.79%64,581
Dec 5, 20255,170.005,170.005,080.005,090.005,063.00-0.39%72,918
Dec 4, 20255,060.005,110.005,050.005,110.005,082.891.19%49,449
Dec 3, 20254,965.005,089.964,965.005,050.005,023.21-101,519
Dec 2, 20255,100.005,140.005,030.005,050.005,023.21-0.98%79,914
Dec 1, 20255,060.005,170.005,060.005,100.005,072.95-1.16%38,569
Nov 28, 20255,060.005,180.005,060.005,160.005,132.630.19%52,088
Nov 27, 20255,230.005,230.005,110.005,150.005,122.680.59%50,275
Nov 26, 20255,100.005,170.005,070.005,120.005,092.84-78,727
Nov 25, 20255,150.005,250.005,050.005,120.005,092.842.50%150,080
Nov 24, 20254,970.004,995.004,925.004,995.004,968.501.11%210,501
Nov 21, 20254,875.004,960.004,875.004,940.004,913.800.61%72,023
Nov 20, 20254,940.004,955.004,890.004,910.004,883.950.20%66,494
Nov 19, 20254,975.004,975.004,890.004,900.004,874.010.31%61,776
Nov 18, 20254,820.004,900.004,820.004,885.004,859.090.51%50,232
Nov 17, 20254,840.004,965.004,805.004,860.004,834.220.41%93,354
Nov 14, 20255,020.005,020.004,825.004,840.004,814.33-1.33%59,434
Nov 13, 20254,990.005,010.004,905.004,905.004,878.98-1.60%61,439
Nov 12, 20255,040.005,040.004,950.004,985.004,958.56-0.10%70,469
Nov 11, 20254,930.004,990.004,850.004,990.004,963.531.22%86,503
Nov 10, 20254,925.004,955.004,885.004,930.004,903.850.31%193,524
Nov 7, 20254,890.004,965.004,855.004,915.004,888.93-0.20%148,250
Nov 6, 20254,930.004,990.004,925.004,925.004,898.88-1.01%38,657
Nov 5, 20254,930.005,009.004,915.004,975.004,948.610.91%52,126
Nov 4, 20254,920.004,965.004,895.004,930.004,903.85-0.20%70,034
Nov 3, 20254,915.004,965.004,895.004,940.004,913.800.10%72,306
Oct 31, 20255,070.005,070.004,920.004,935.004,908.82-0.30%186,664
Oct 30, 20254,920.005,010.004,885.004,950.004,923.74-0.70%87,352
Oct 29, 20255,010.005,090.004,985.004,985.004,958.56-1.87%104,631
Oct 28, 20255,030.005,150.005,030.005,080.005,053.05-1.17%54,195
Oct 27, 20255,230.005,230.005,070.005,140.005,112.730.19%40,942
Oct 24, 20255,040.005,150.005,040.005,130.005,102.79-32,970
Oct 23, 20255,140.005,170.005,070.005,130.005,102.790.20%41,294
Oct 22, 20255,160.005,160.005,080.005,120.005,092.840.59%39,718
Oct 21, 20255,050.005,090.005,040.005,090.005,063.000.99%42,019
Oct 20, 20255,010.005,060.005,010.005,040.005,013.270.40%57,278
Oct 17, 20254,875.005,070.004,875.005,020.004,993.37-58,746
Oct 16, 20255,000.005,030.004,955.005,020.004,993.370.40%46,589
Oct 15, 20254,950.005,010.004,925.005,000.004,973.480.91%90,509