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
2023-09-203,626.003,662.383,516.003,636.003,420.97103,347
2023-09-193,592.003,626.003,498.003,588.003,375.8131,821
2023-09-183,530.003,586.003,529.963,560.003,349.47124,498
2023-09-153,626.003,626.003,566.003,572.003,360.76128,253
2023-09-143,500.003,572.003,484.003,572.003,360.76110,263
2023-09-133,472.003,498.003,450.003,480.003,274.2060,620
2023-09-123,468.003,494.003,457.523,472.003,266.6747,430
2023-09-113,420.003,474.003,420.003,466.003,261.02207,099
2023-09-083,410.003,458.003,402.003,458.003,253.50120,395
2023-09-073,378.003,408.003,364.003,406.003,204.5732,220
2023-09-063,366.003,392.003,353.503,392.003,191.4096,432
2023-09-053,302.003,376.003,302.003,358.003,159.4147,928
2023-09-043,328.003,372.003,284.963,312.003,116.1330,315
2023-09-013,368.003,390.003,360.003,360.003,161.2932,785
2023-08-313,372.003,378.003,343.243,370.003,170.7089,610
2023-08-303,308.003,374.003,240.003,366.003,166.9449,401
2023-08-293,292.003,330.003,254.003,330.003,133.0745,966
2023-08-253,158.003,242.003,158.003,242.003,050.2753,084
2023-08-243,192.003,246.003,192.003,216.003,025.8129,415
2023-08-233,158.003,222.003,158.003,214.003,023.9351,031
2023-08-223,158.003,213.493,158.003,172.002,984.4148,024
2023-08-213,314.003,314.003,158.003,170.002,982.5330,412
2023-08-183,234.003,274.003,220.003,220.003,029.57101,831
2023-08-173,224.003,290.003,224.003,262.003,069.0938,358
2023-08-163,234.003,263.603,206.003,252.003,059.6832,259
2023-08-153,262.003,292.003,216.003,248.003,055.9291,922
2023-08-143,248.003,282.473,226.003,282.003,087.9153,396
2023-08-113,278.003,330.003,254.003,258.003,065.3361,902
2023-08-103,300.003,322.003,259.003,312.003,116.1318,202
2023-08-093,424.003,424.003,266.003,302.003,106.7260,238
2023-08-083,382.003,394.003,334.003,334.003,136.8367,324
2023-08-073,364.003,420.803,348.003,372.003,172.5893,315
2023-08-043,294.003,434.003,294.003,374.003,174.4785,754
2023-08-033,392.003,408.003,346.003,376.003,176.3599,633
2023-08-023,360.003,378.003,314.993,364.003,165.0695,368
2023-08-013,324.003,368.003,279.633,348.003,150.0028,061
2023-07-313,306.003,392.403,295.603,336.003,138.7152,990
2023-07-283,392.003,392.003,314.003,356.003,157.5330,131
2023-07-273,398.003,432.003,376.003,392.003,191.4085,669
2023-07-263,372.003,400.003,319.283,400.003,198.9377,163
2023-07-253,354.003,400.443,332.003,332.003,134.9562,027
2023-07-243,420.003,459.893,320.003,336.003,138.71458,823
2023-07-213,364.003,381.713,330.003,344.003,146.2450,697
2023-07-203,340.003,390.003,318.003,348.003,150.0039,777
2023-07-193,250.003,398.003,234.003,378.003,122.91143,137
2023-07-183,284.003,288.003,232.003,232.002,987.9377,707
2023-07-173,298.003,360.003,290.003,298.003,048.95186,398
2023-07-143,258.003,338.003,254.003,322.003,071.1455,040
2023-07-133,314.003,356.003,284.003,312.003,061.89134,444
2023-07-123,174.003,332.003,174.003,312.003,061.89316,741
2023-07-113,222.003,260.003,222.003,234.002,989.7842,325
2023-07-103,226.003,274.003,210.003,210.002,967.5988,188
2023-07-073,210.003,234.003,200.003,228.002,984.2371,050
2023-07-063,246.003,254.003,216.003,228.002,984.23138,101
2023-07-053,220.003,260.003,219.343,242.002,997.1836,999
2023-07-043,248.003,284.003,214.003,258.003,011.9732,015
2023-07-033,246.003,300.003,228.003,262.003,015.6741,195
2023-06-303,174.003,262.003,174.003,246.003,000.87145,578
2023-06-293,230.003,265.723,214.003,248.003,002.7229,411
2023-06-283,274.003,274.003,233.453,256.003,010.1259,300
← NewerPage 14 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.