Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4,355.00 | 4,415.00 | 4,282.87 | 4,345.00 | 4,111.79 | 68,630 |
| 2024-06-06 | 4,370.00 | 4,380.00 | 4,310.00 | 4,360.00 | 4,125.99 | 107,713 |
| 2024-06-05 | 4,415.00 | 4,445.00 | 4,365.00 | 4,365.00 | 4,130.72 | 72,121 |
| 2024-06-04 | 4,355.00 | 4,505.00 | 4,355.00 | 4,415.00 | 4,178.03 | 61,829 |
| 2024-06-03 | 4,355.00 | 4,500.00 | 4,340.00 | 4,465.00 | 4,225.35 | 41,772 |
| 2024-05-31 | 4,515.00 | 4,515.00 | 4,395.00 | 4,445.00 | 4,206.42 | 123,465 |
| 2024-05-30 | 4,480.00 | 4,480.00 | 4,375.00 | 4,395.00 | 4,159.11 | 105,037 |
| 2024-05-29 | 4,425.00 | 4,425.00 | 4,365.00 | 4,395.00 | 4,159.11 | 38,971 |
| 2024-05-28 | 4,510.00 | 4,570.00 | 4,380.00 | 4,380.00 | 4,144.91 | 64,440 |
| 2024-05-24 | 4,405.00 | 4,460.00 | 4,397.30 | 4,460.00 | 4,220.62 | 162,282 |
| 2024-05-23 | 4,430.00 | 4,440.00 | 4,400.00 | 4,400.00 | 4,163.84 | 87,792 |
| 2024-05-22 | 4,460.00 | 4,465.00 | 4,375.00 | 4,430.00 | 4,192.23 | 91,844 |
| 2024-05-21 | 4,455.00 | 4,455.00 | 4,250.00 | 4,385.00 | 4,149.64 | 133,386 |
| 2024-05-20 | 4,480.00 | 4,480.00 | 4,395.00 | 4,425.00 | 4,187.50 | 51,262 |
| 2024-05-17 | 4,400.00 | 4,405.00 | 4,340.00 | 4,405.00 | 4,168.57 | 68,622 |
| 2024-05-16 | 4,385.00 | 4,405.00 | 4,335.00 | 4,385.00 | 4,149.64 | 51,539 |
| 2024-05-15 | 4,310.00 | 4,380.00 | 4,310.00 | 4,370.00 | 4,135.45 | 126,820 |
| 2024-05-14 | 4,330.00 | 4,335.00 | 4,285.00 | 4,320.00 | 4,088.13 | 237,538 |
| 2024-05-13 | 4,335.00 | 4,364.34 | 4,270.00 | 4,320.00 | 4,088.13 | 63,610 |
| 2024-05-10 | 4,220.00 | 4,360.00 | 4,220.00 | 4,325.00 | 4,092.86 | 77,433 |
| 2024-05-09 | 4,370.00 | 4,410.00 | 4,310.00 | 4,330.00 | 4,097.60 | 53,466 |
| 2024-05-08 | 4,295.00 | 4,370.00 | 4,290.00 | 4,370.00 | 4,135.45 | 198,073 |
| 2024-05-07 | 4,125.00 | 4,305.00 | 4,125.00 | 4,300.00 | 4,069.21 | 52,056 |
| 2024-05-03 | 4,225.00 | 4,290.00 | 4,170.00 | 4,235.00 | 4,007.70 | 55,252 |
| 2024-05-02 | 4,207.69 | 4,207.69 | 4,205.00 | 4,205.00 | 3,979.31 | 17,669 |
| 2024-05-01 | 4,305.00 | 4,325.00 | 4,222.00 | 4,305.00 | 4,073.94 | 31,256 |
| 2024-04-30 | 4,250.00 | 4,330.00 | 4,245.00 | 4,310.00 | 4,078.67 | 127,516 |
| 2024-04-29 | 4,230.00 | 4,310.00 | 4,230.00 | 4,255.00 | 4,026.62 | 315,277 |
| 2024-04-26 | 4,135.00 | 4,300.00 | 4,135.00 | 4,290.00 | 4,059.74 | 43,689 |
| 2024-04-25 | 4,145.00 | 4,240.00 | 4,145.00 | 4,220.00 | 3,993.50 | 35,655 |
| 2024-04-24 | 4,240.00 | 4,270.00 | 4,215.00 | 4,235.00 | 4,007.70 | 55,703 |
| 2024-04-23 | 4,195.00 | 4,295.00 | 4,125.00 | 4,260.00 | 4,031.35 | 209,485 |
| 2024-04-22 | 4,205.00 | 4,240.00 | 4,170.00 | 4,185.00 | 3,960.38 | 128,772 |
| 2024-04-19 | 4,035.00 | 4,130.00 | 4,035.00 | 4,130.00 | 3,908.33 | 84,342 |
| 2024-04-18 | 4,050.00 | 4,125.00 | 4,050.00 | 4,090.00 | 3,870.48 | 298,301 |
| 2024-04-17 | 4,005.00 | 4,085.00 | 4,005.00 | 4,040.00 | 3,823.16 | 108,798 |
| 2024-04-16 | 4,025.00 | 4,055.00 | 4,010.00 | 4,015.00 | 3,799.50 | 67,185 |
| 2024-04-15 | 4,120.00 | 4,125.00 | 4,074.00 | 4,110.00 | 3,889.40 | 38,299 |
| 2024-04-12 | 4,155.00 | 4,185.00 | 4,105.00 | 4,105.00 | 3,884.67 | 66,949 |
| 2024-04-11 | 4,170.00 | 4,171.00 | 4,115.00 | 4,135.00 | 3,913.06 | 86,512 |
| 2024-04-10 | 4,205.00 | 4,205.00 | 4,120.00 | 4,145.00 | 3,922.53 | 107,634 |
| 2024-04-09 | 4,025.00 | 4,125.38 | 4,025.00 | 4,100.00 | 3,879.94 | 64,891 |
| 2024-04-08 | 4,080.00 | 4,135.00 | 4,080.00 | 4,100.00 | 3,879.94 | 37,198 |
| 2024-04-05 | 4,050.00 | 4,130.00 | 4,040.00 | 4,105.00 | 3,884.67 | 84,751 |
| 2024-04-04 | 4,010.00 | 4,130.00 | 4,010.00 | 4,120.00 | 3,898.87 | 39,751 |
| 2024-04-03 | 4,030.00 | 4,135.00 | 4,030.00 | 4,135.00 | 3,913.06 | 55,039 |
| 2024-04-02 | 3,995.00 | 4,120.00 | 3,995.00 | 4,085.00 | 3,865.75 | 69,052 |
| 2024-03-28 | 4,124.00 | 4,148.00 | 4,072.00 | 4,096.00 | 3,876.16 | 83,774 |
| 2024-03-27 | 4,144.00 | 4,178.00 | 4,116.00 | 4,116.00 | 3,895.08 | 77,712 |
| 2024-03-26 | 4,070.00 | 4,156.00 | 4,061.36 | 4,154.00 | 3,931.04 | 92,271 |
| 2024-03-25 | 4,120.00 | 4,146.00 | 4,072.00 | 4,080.00 | 3,861.01 | 70,640 |
| 2024-03-22 | 4,174.00 | 4,182.00 | 4,113.00 | 4,144.00 | 3,921.58 | 89,180 |
| 2024-03-21 | 4,174.00 | 4,210.00 | 4,120.22 | 4,164.00 | 3,940.51 | 79,159 |
| 2024-03-20 | 4,060.00 | 4,160.00 | 4,060.00 | 4,128.00 | 3,906.44 | 112,068 |
| 2024-03-19 | 4,124.00 | 4,143.19 | 4,050.00 | 4,060.00 | 3,842.09 | 59,480 |
| 2024-03-18 | 3,970.00 | 4,112.00 | 3,970.00 | 4,112.00 | 3,891.30 | 46,338 |
| 2024-03-15 | 4,090.00 | 4,090.00 | 4,032.00 | 4,050.00 | 3,832.62 | 314,175 |
| 2024-03-14 | 4,060.00 | 4,145.10 | 4,040.00 | 4,066.00 | 3,847.77 | 49,576 |
| 2024-03-13 | 4,050.00 | 4,174.00 | 4,050.00 | 4,134.00 | 3,912.12 | 102,493 |
| 2024-03-12 | 4,062.00 | 4,142.00 | 4,062.00 | 4,114.00 | 3,893.19 | 116,010 |
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.