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
2023-12-133,936.003,968.003,854.003,930.003,697.5894,575
2023-12-123,948.003,996.003,916.003,920.003,688.1895,563
2023-12-113,844.003,986.003,844.003,928.003,695.7057,708
2023-12-083,958.003,986.003,862.003,942.003,708.8769,943
2023-12-074,012.004,012.003,914.003,944.003,710.76108,755
2023-12-063,932.003,988.003,854.003,920.003,688.1876,365
2023-12-053,888.003,956.003,760.003,938.003,705.11337,861
2023-12-043,970.003,970.003,854.003,886.003,656.1945,141
2023-12-013,826.003,900.003,788.003,900.003,669.3645,510
2023-11-303,914.003,968.703,828.003,840.003,612.91211,763
2023-11-293,992.004,025.913,850.003,954.003,720.16105,514
2023-11-283,924.003,994.003,826.003,970.003,735.22202,039
2023-11-273,824.003,940.003,824.003,900.003,669.36353,328
2023-11-243,900.003,950.003,870.003,900.003,669.36267,713
2023-11-233,870.003,896.003,764.003,884.003,654.30503,662
2023-11-223,732.003,846.003,714.003,846.003,618.55117,989
2023-11-213,712.003,800.003,608.003,712.003,492.48185,400
2023-11-203,684.003,800.003,620.003,644.003,428.5052,484
2023-11-173,652.003,674.003,546.003,650.003,434.1486,168
2023-11-163,682.003,690.003,588.003,638.003,422.8537,876
2023-11-153,686.003,746.003,640.003,644.003,428.50137,360
2023-11-143,650.003,710.003,572.003,662.003,445.4369,480
2023-11-133,608.003,662.003,516.003,622.003,407.8032,199
2023-11-103,626.003,676.003,576.003,592.003,379.5747,809
2023-11-093,688.003,696.003,590.003,634.003,419.09203,704
2023-11-083,496.003,596.003,496.003,594.003,381.45146,383
2023-11-073,452.003,660.003,452.003,572.003,360.76199,656
2023-11-063,636.003,678.003,514.003,514.003,306.1969,460
2023-11-033,714.003,714.003,596.003,654.003,437.91125,593
2023-11-023,660.003,706.003,552.003,642.003,426.62260,885
2023-11-013,440.003,642.003,436.003,626.003,411.56112,464
2023-10-313,478.003,566.003,478.003,494.003,287.37105,831
2023-10-303,468.003,538.003,464.003,488.003,281.7266,582
2023-10-273,394.003,514.003,394.003,472.003,266.6771,696
2023-10-263,450.003,536.003,442.003,476.003,270.43163,111
2023-10-253,512.003,548.003,402.003,508.003,300.5456,003
2023-10-243,450.003,574.003,450.003,516.003,308.0745,318
2023-10-233,498.003,562.003,460.003,496.003,289.2532,840
2023-10-203,482.003,514.003,450.003,498.003,291.13156,606
2023-10-193,452.003,558.003,452.003,480.003,274.2077,739
2023-10-183,528.003,558.003,468.003,498.003,291.1354,464
2023-10-173,510.003,568.003,424.003,554.003,343.82121,214
2023-10-163,472.003,542.003,444.003,492.003,285.4927,920
2023-10-133,512.003,574.003,442.003,496.003,289.2550,117
2023-10-123,486.003,594.003,456.003,500.003,293.0138,346
2023-10-113,442.003,540.003,438.003,504.003,296.7843,714
2023-10-103,540.003,582.003,486.003,528.003,319.3689,201
2023-10-093,416.003,530.003,416.003,512.003,304.3036,833
2023-10-063,446.003,534.003,392.003,502.003,294.90125,446
2023-10-053,472.003,486.003,448.003,450.003,245.9799,489
2023-10-043,454.003,504.003,408.003,470.003,264.7963,735
2023-10-033,490.003,513.363,450.003,458.003,253.50113,780
2023-10-023,574.003,598.003,480.003,504.003,296.7891,837
2023-09-293,500.003,582.003,482.003,552.003,341.9490,656
2023-09-283,524.003,549.203,492.003,500.003,293.0171,331
2023-09-273,586.003,658.003,493.723,530.003,321.24105,715
2023-09-263,594.003,642.003,594.003,610.003,396.5123,327
2023-09-253,614.003,628.003,549.853,624.003,409.6848,181
2023-09-223,554.003,666.003,554.003,606.003,392.7582,029
2023-09-213,610.003,664.003,590.003,642.003,426.62104,675
← NewerPage 13 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.