Cranswick plc (LON:CWK)
London
· Delayed Price · Currency is GBP · Price in GBX 5,270.00
-70.00 (-1.31%)
Apr 29, 2026, 4:47 PM GMT
Cranswick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 5,370.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.12% | 98,542 |
| Feb 17, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.37% | 91,091 |
| Feb 16, 2026 | 5,390.00 | 5,430.00 | 5,323.60 | 5,340.00 | 5,340.00 | -0.93% | 58,736 |
| Feb 13, 2026 | 5,350.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.75% | 82,381 |
| Feb 12, 2026 | 5,320.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.19% | 163,571 |
| Feb 11, 2026 | 5,270.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.37% | 64,773 |
| Feb 10, 2026 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,340.00 | 0.75% | 64,715 |
| Feb 9, 2026 | 5,180.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | -0.38% | 240,096 |
| Feb 6, 2026 | 5,410.00 | 5,410.00 | 5,200.00 | 5,320.00 | 5,320.00 | 1.33% | 185,856 |
| Feb 5, 2026 | 5,510.00 | 5,510.00 | 5,250.00 | 5,250.00 | 5,250.00 | -1.32% | 87,630 |
| Feb 4, 2026 | 5,390.00 | 5,400.00 | 5,247.30 | 5,320.00 | 5,320.00 | 0.76% | 242,019 |
| Feb 3, 2026 | 5,200.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.94% | 112,550 |
| Feb 2, 2026 | 5,270.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,330.00 | 1.33% | 241,889 |
| Jan 30, 2026 | 5,310.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.19% | 98,115 |
| Jan 29, 2026 | 5,200.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.38% | 233,364 |
| Jan 28, 2026 | 5,190.00 | 5,332.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 449,609 |
| Jan 27, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,290.00 | 5,290.00 | 2.72% | 242,080 |
| Jan 26, 2026 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 117,809 |
| Jan 23, 2026 | 5,010.00 | 5,130.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.39% | 193,132 |
| Jan 22, 2026 | 4,900.00 | 5,070.00 | 4,900.00 | 5,030.00 | 5,030.00 | 0.40% | 201,057 |
| Jan 21, 2026 | 5,080.00 | 5,110.00 | 4,985.00 | 5,010.00 | 5,010.00 | -1.76% | 92,915 |
| Jan 20, 2026 | 5,050.00 | 5,110.00 | 4,965.00 | 5,100.00 | 5,100.00 | 0.20% | 272,170 |
| Jan 19, 2026 | 5,120.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.59% | 91,610 |
| Jan 16, 2026 | 5,010.00 | 5,150.00 | 5,010.00 | 5,120.00 | 5,120.00 | 0.20% | 86,079 |
| Jan 15, 2026 | 4,940.00 | 5,140.00 | 4,910.00 | 5,110.00 | 5,110.00 | 3.76% | 124,321 |
| Jan 14, 2026 | 4,905.00 | 4,940.00 | 4,885.00 | 4,925.00 | 4,925.00 | 0.31% | 137,663 |
| Jan 13, 2026 | 4,975.00 | 4,980.00 | 4,895.00 | 4,910.00 | 4,910.00 | -1.21% | 150,760 |
| Jan 12, 2026 | 4,825.00 | 4,970.00 | 4,825.00 | 4,970.00 | 4,970.00 | 0.40% | 84,852 |
| Jan 9, 2026 | 4,870.00 | 4,950.00 | 4,775.00 | 4,950.00 | 4,950.00 | 1.64% | 63,536 |
| Jan 8, 2026 | 4,865.00 | 4,910.00 | 4,815.00 | 4,870.00 | 4,870.00 | 0.21% | 78,405 |
| Jan 7, 2026 | 4,825.00 | 4,925.00 | 4,825.00 | 4,860.00 | 4,860.00 | -0.72% | 114,562 |
| Jan 6, 2026 | 4,905.00 | 4,965.00 | 4,890.00 | 4,895.00 | 4,895.00 | - | 173,837 |
| Jan 5, 2026 | 4,820.00 | 4,958.70 | 4,820.00 | 4,895.00 | 4,895.00 | -0.81% | 116,112 |
| Jan 2, 2026 | 5,070.00 | 5,070.00 | 4,925.00 | 4,935.00 | 4,935.00 | -0.40% | 162,008 |
| Dec 31, 2025 | 4,995.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,955.00 | -0.70% | 17,742 |
| Dec 30, 2025 | 4,995.00 | 5,020.00 | 4,955.00 | 4,990.00 | 4,990.00 | -0.10% | 35,464 |
| Dec 29, 2025 | 4,970.00 | 5,000.00 | 4,905.00 | 4,995.00 | 4,995.00 | 1.32% | 73,309 |
| Dec 24, 2025 | 4,935.00 | 4,995.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.60% | 27,867 |
| Dec 23, 2025 | 5,050.00 | 5,050.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.40% | 37,120 |
| Dec 22, 2025 | 5,000.00 | 5,101.60 | 4,945.00 | 5,030.00 | 5,030.00 | -1.57% | 254,269 |
| Dec 19, 2025 | 5,090.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.20% | 128,364 |
| Dec 18, 2025 | 5,070.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.59% | 92,160 |
| Dec 17, 2025 | 5,130.00 | 5,130.00 | 5,010.00 | 5,040.00 | 5,040.00 | 0.20% | 110,415 |
| Dec 16, 2025 | 4,955.00 | 5,070.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.00% | 114,701 |
| Dec 15, 2025 | 5,000.00 | 5,015.80 | 4,900.00 | 4,980.00 | 4,980.00 | 1.53% | 51,862 |
| Dec 12, 2025 | 4,960.00 | 4,980.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.81% | 62,100 |
| Dec 11, 2025 | 4,990.00 | 5,100.00 | 4,915.00 | 4,945.00 | 4,945.00 | -2.85% | 85,854 |
| Dec 10, 2025 | 5,160.00 | 5,160.00 | 5,010.00 | 5,090.00 | 5,063.00 | 0.59% | 80,962 |
| Dec 9, 2025 | 5,050.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,033.16 | 0.20% | 109,958 |
| Dec 8, 2025 | 5,000.00 | 5,150.00 | 5,000.00 | 5,050.00 | 5,023.21 | -0.79% | 64,581 |
| Dec 5, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,090.00 | 5,063.00 | -0.39% | 72,918 |
| Dec 4, 2025 | 5,060.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,082.89 | 1.19% | 49,449 |
| Dec 3, 2025 | 4,965.00 | 5,089.96 | 4,965.00 | 5,050.00 | 5,023.21 | - | 101,519 |