Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-114,150.004,150.004,062.004,072.003,853.44153,422
2024-03-084,032.004,108.004,004.564,108.003,887.5185,504
2024-03-073,986.004,058.003,982.004,032.003,815.5989,369
2024-03-064,042.004,042.003,938.003,982.003,768.2785,939
2024-03-053,870.003,964.003,870.003,950.003,737.99148,479
2024-03-043,810.003,936.003,810.003,900.003,690.6826,116
2024-03-013,858.003,908.003,818.003,904.003,694.46100,041
2024-02-293,788.003,884.003,788.003,846.003,639.57121,930
2024-02-283,966.003,966.003,850.003,850.003,643.3650,741
2024-02-273,856.003,942.003,856.003,916.003,705.8262,036
2024-02-263,958.003,958.003,792.003,936.003,724.7450,125
2024-02-233,920.003,938.583,852.003,880.003,671.75117,701
2024-02-223,964.003,964.003,914.003,946.003,734.2137,842
2024-02-213,954.003,972.003,940.003,948.003,736.1052,529
2024-02-203,962.003,998.003,938.003,974.003,760.7070,198
2024-02-193,926.003,994.003,915.723,982.003,768.2785,934
2024-02-164,044.004,044.003,922.003,926.003,715.2862,406
2024-02-154,010.004,010.003,946.003,950.003,737.9957,493
2024-02-144,016.004,048.003,972.913,990.003,775.8562,124
2024-02-134,088.004,088.003,978.003,986.003,772.06117,443
2024-02-124,068.004,092.004,048.004,060.003,842.0946,458
2024-02-094,028.004,076.004,018.004,048.003,830.7361,209
2024-02-083,990.004,092.003,990.004,052.003,834.52149,392
2024-02-074,094.004,098.004,050.004,060.003,842.0983,210
2024-02-064,164.004,164.003,994.004,096.003,876.1653,236
2024-02-054,078.004,093.024,044.004,054.003,836.41211,224
2024-02-024,194.004,194.004,048.004,060.003,842.0969,672
2024-02-014,094.004,112.003,962.004,112.003,891.30145,336
2024-01-313,954.004,024.003,954.004,024.003,808.02112,511
2024-01-303,986.004,020.403,972.003,994.003,779.6368,300
2024-01-294,138.004,138.003,992.003,992.003,777.7443,868
2024-01-264,050.004,052.004,006.004,044.003,826.9555,959
2024-01-253,996.004,032.003,958.004,006.003,790.9978,996
2024-01-244,022.004,026.003,984.003,994.003,779.6354,007
2024-01-234,040.004,040.003,956.003,998.003,783.42126,665
2024-01-223,968.004,048.003,950.003,988.003,773.9555,032
2024-01-193,942.003,968.003,924.003,960.003,747.4657,664
2024-01-183,966.004,007.173,902.003,902.003,692.57118,457
2024-01-173,914.003,914.003,834.003,888.003,679.3298,378
2024-01-163,880.003,930.003,851.243,914.003,703.92405,689
2024-01-153,839.143,936.003,824.003,864.003,656.61189,267
2024-01-123,828.003,874.003,802.003,836.003,630.1146,916
2024-01-113,758.003,872.003,758.003,802.003,597.9488,229
2024-01-103,800.003,854.003,800.003,852.003,645.2586,048
2024-01-093,962.003,962.003,830.003,830.003,624.4374,170
2024-01-083,926.003,926.003,824.003,878.003,669.8656,731
2024-01-053,862.003,884.923,796.003,830.003,624.4372,743
2024-01-043,952.003,952.003,746.003,902.003,692.57104,712
2024-01-033,858.003,858.003,756.003,812.003,607.4052,434
2024-01-023,728.003,842.003,728.003,798.003,594.1546,309
2023-12-293,812.003,934.003,798.003,808.003,603.6135,005
2023-12-283,924.003,992.003,740.003,840.003,633.9045,711
2023-12-273,944.003,984.003,858.003,902.003,692.5738,118
2023-12-223,882.003,901.643,802.003,892.003,683.1120,015
2023-12-213,874.003,928.883,768.003,890.003,681.2178,277
2023-12-203,840.003,914.003,828.003,864.003,656.61300,032
2023-12-193,914.003,914.003,784.003,812.003,607.40247,295
2023-12-183,844.003,898.003,764.003,836.003,630.1170,022
2023-12-153,848.003,930.003,820.003,820.003,614.97433,926
2023-12-143,924.003,985.363,916.003,936.003,724.7462,153
← NewerPage 12 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-160.8550 GBP
2025-12-110.2700 GBP
2025-07-170.7600 GBP
2024-12-120.2500 GBP
2024-07-180.6730 GBP
2023-12-140.2270 GBP
2023-07-200.5880 GBP
2022-12-150.2060 GBP
2022-07-210.5560 GBP
2021-12-160.2000 GBP
2021-07-220.5130 GBP
2020-12-170.1870 GBP
2020-07-230.4370 GBP
2019-12-120.1670 GBP
2019-07-180.4000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.