Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4,755.00 | 4,827.43 | 4,690.00 | 4,815.00 | 4,624.22 | 217,446 |
| 2024-08-30 | 4,790.00 | 4,835.00 | 4,778.98 | 4,820.00 | 4,629.02 | 107,078 |
| 2024-08-29 | 4,760.00 | 4,782.27 | 4,740.00 | 4,780.00 | 4,590.61 | 41,354 |
| 2024-08-28 | 4,780.00 | 4,785.00 | 4,745.00 | 4,775.00 | 4,585.80 | 42,424 |
| 2024-08-27 | 4,730.00 | 4,810.00 | 4,730.00 | 4,765.00 | 4,576.20 | 108,254 |
| 2024-08-23 | 4,755.00 | 4,775.00 | 4,730.00 | 4,730.00 | 4,542.59 | 259,723 |
| 2024-08-22 | 4,660.00 | 4,785.00 | 4,655.00 | 4,745.00 | 4,556.99 | 164,350 |
| 2024-08-21 | 4,620.00 | 4,665.00 | 4,595.00 | 4,665.00 | 4,480.16 | 87,935 |
| 2024-08-20 | 4,615.00 | 4,695.00 | 4,595.00 | 4,610.00 | 4,427.34 | 58,437 |
| 2024-08-19 | 4,675.00 | 4,675.00 | 4,585.00 | 4,605.00 | 4,422.54 | 38,001 |
| 2024-08-16 | 4,635.00 | 4,670.00 | 4,610.00 | 4,630.00 | 4,446.55 | 34,989 |
| 2024-08-15 | 4,650.00 | 4,670.00 | 4,597.92 | 4,645.00 | 4,460.96 | 47,298 |
| 2024-08-14 | 4,625.00 | 4,640.00 | 4,585.00 | 4,630.00 | 4,446.55 | 63,866 |
| 2024-08-13 | 4,570.00 | 4,630.00 | 4,567.02 | 4,615.00 | 4,432.14 | 53,025 |
| 2024-08-12 | 4,600.00 | 4,630.00 | 4,575.00 | 4,575.00 | 4,393.73 | 63,132 |
| 2024-08-09 | 4,535.00 | 4,600.00 | 4,515.00 | 4,600.00 | 4,417.74 | 42,424 |
| 2024-08-08 | 4,560.00 | 4,565.00 | 4,440.00 | 4,525.00 | 4,345.71 | 80,315 |
| 2024-08-07 | 4,595.00 | 4,616.20 | 4,540.00 | 4,580.00 | 4,398.53 | 64,150 |
| 2024-08-06 | 4,565.00 | 4,615.00 | 4,500.00 | 4,580.00 | 4,398.53 | 183,126 |
| 2024-08-05 | 4,565.00 | 4,699.87 | 4,455.00 | 4,575.00 | 4,393.73 | 286,253 |
| 2024-08-02 | 4,730.00 | 4,735.00 | 4,635.00 | 4,635.00 | 4,451.35 | 175,809 |
| 2024-08-01 | 4,770.00 | 4,795.00 | 4,675.00 | 4,750.00 | 4,561.79 | 427,487 |
| 2024-07-31 | 4,750.00 | 4,790.00 | 4,740.00 | 4,765.00 | 4,576.20 | 221,927 |
| 2024-07-30 | 4,650.00 | 4,770.00 | 4,600.11 | 4,740.00 | 4,552.19 | 189,434 |
| 2024-07-29 | 4,530.00 | 4,685.00 | 4,515.00 | 4,600.00 | 4,417.74 | 289,697 |
| 2024-07-26 | 4,485.00 | 4,590.42 | 4,475.21 | 4,540.00 | 4,360.12 | 65,157 |
| 2024-07-25 | 4,405.00 | 4,510.00 | 4,405.00 | 4,490.00 | 4,312.10 | 34,120 |
| 2024-07-24 | 4,505.00 | 4,535.00 | 4,485.00 | 4,535.00 | 4,355.31 | 48,523 |
| 2024-07-23 | 4,560.00 | 4,560.00 | 4,480.00 | 4,510.00 | 4,331.30 | 31,856 |
| 2024-07-22 | 4,525.00 | 4,530.00 | 4,480.00 | 4,530.00 | 4,350.51 | 128,628 |
| 2024-07-19 | 4,410.00 | 4,507.80 | 4,410.00 | 4,500.00 | 4,321.70 | 25,904 |
| 2024-07-18 | 4,520.00 | 4,570.00 | 4,493.96 | 4,500.00 | 4,321.70 | 54,136 |
| 2024-07-17 | 4,505.00 | 4,620.00 | 4,505.00 | 4,600.00 | 4,353.10 | 46,889 |
| 2024-07-16 | 4,580.00 | 4,640.00 | 4,575.76 | 4,605.00 | 4,357.84 | 53,250 |
| 2024-07-15 | 4,615.00 | 4,645.00 | 4,578.00 | 4,605.00 | 4,357.84 | 54,929 |
| 2024-07-12 | 4,630.00 | 4,640.00 | 4,545.00 | 4,615.00 | 4,367.30 | 46,881 |
| 2024-07-11 | 4,555.00 | 4,660.00 | 4,500.00 | 4,520.00 | 4,277.40 | 65,274 |
| 2024-07-10 | 4,550.00 | 4,590.00 | 4,475.00 | 4,555.00 | 4,310.52 | 47,549 |
| 2024-07-09 | 4,520.00 | 4,565.92 | 4,500.00 | 4,530.00 | 4,286.86 | 61,175 |
| 2024-07-08 | 4,420.00 | 4,549.00 | 4,420.00 | 4,525.00 | 4,282.13 | 59,929 |
| 2024-07-05 | 4,475.00 | 4,565.00 | 4,470.00 | 4,525.00 | 4,282.13 | 97,900 |
| 2024-07-04 | 4,510.00 | 4,510.00 | 4,465.00 | 4,465.00 | 4,225.35 | 63,154 |
| 2024-07-03 | 4,470.00 | 4,505.00 | 4,455.00 | 4,500.00 | 4,258.47 | 91,782 |
| 2024-07-02 | 4,435.00 | 4,480.00 | 4,415.00 | 4,450.00 | 4,211.16 | 204,792 |
| 2024-07-01 | 4,470.00 | 4,485.00 | 4,440.00 | 4,440.00 | 4,201.69 | 310,102 |
| 2024-06-28 | 4,480.00 | 4,515.00 | 4,435.00 | 4,445.00 | 4,206.42 | 98,521 |
| 2024-06-27 | 4,390.00 | 4,496.98 | 4,390.00 | 4,470.00 | 4,230.08 | 561,666 |
| 2024-06-26 | 4,480.00 | 4,505.00 | 4,460.00 | 4,480.00 | 4,239.55 | 217,791 |
| 2024-06-25 | 4,560.00 | 4,560.00 | 4,445.00 | 4,460.00 | 4,220.62 | 53,815 |
| 2024-06-24 | 4,515.00 | 4,515.00 | 4,400.00 | 4,480.00 | 4,239.55 | 45,700 |
| 2024-06-21 | 4,440.00 | 4,465.00 | 4,400.00 | 4,415.00 | 4,178.03 | 115,862 |
| 2024-06-20 | 4,360.00 | 4,470.00 | 4,360.00 | 4,455.00 | 4,215.89 | 150,451 |
| 2024-06-19 | 4,460.00 | 4,490.00 | 4,415.00 | 4,435.00 | 4,196.96 | 116,062 |
| 2024-06-18 | 4,455.00 | 4,460.00 | 4,382.58 | 4,455.00 | 4,215.89 | 183,570 |
| 2024-06-17 | 4,390.00 | 4,405.00 | 4,335.00 | 4,375.00 | 4,140.18 | 76,273 |
| 2024-06-14 | 4,260.00 | 4,350.00 | 4,255.00 | 4,350.00 | 4,116.52 | 97,872 |
| 2024-06-13 | 4,250.00 | 4,290.00 | 4,215.00 | 4,275.00 | 4,045.55 | 100,899 |
| 2024-06-12 | 4,280.00 | 4,280.00 | 4,203.33 | 4,260.00 | 4,031.35 | 225,726 |
| 2024-06-11 | 4,305.00 | 4,305.00 | 4,250.00 | 4,265.00 | 4,036.09 | 140,315 |
| 2024-06-10 | 4,300.00 | 4,335.00 | 4,271.75 | 4,285.00 | 4,055.01 | 52,869 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.8550 GBP |
| 2025-12-11 | 0.2700 GBP |
| 2025-07-17 | 0.7600 GBP |
| 2024-12-12 | 0.2500 GBP |
| 2024-07-18 | 0.6730 GBP |
| 2023-12-14 | 0.2270 GBP |
| 2023-07-20 | 0.5880 GBP |
| 2022-12-15 | 0.2060 GBP |
| 2022-07-21 | 0.5560 GBP |
| 2021-12-16 | 0.2000 GBP |
| 2021-07-22 | 0.5130 GBP |
| 2020-12-17 | 0.1870 GBP |
| 2020-07-23 | 0.4370 GBP |
| 2019-12-12 | 0.1670 GBP |
| 2019-07-18 | 0.4000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.