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
2023-06-273,248.003,282.003,218.003,250.003,004.5738,302
2023-06-263,310.003,326.003,210.003,270.003,023.0678,833
2023-06-233,216.003,282.003,196.003,200.002,958.3561,615
2023-06-223,206.003,224.003,180.003,224.002,980.5448,457
2023-06-213,200.003,259.963,200.003,214.002,971.2992,344
2023-06-203,224.003,250.003,195.483,236.002,991.63123,959
2023-06-193,320.003,320.003,250.003,250.003,004.5731,358
2023-06-163,300.003,342.003,238.003,316.003,065.59302,319
2023-06-153,304.003,321.953,278.003,300.003,050.80121,115
2023-06-143,326.003,326.003,278.003,292.003,043.40171,141
2023-06-133,290.003,344.003,280.003,322.003,071.1495,369
2023-06-123,232.003,318.003,191.683,290.003,041.5556,161
2023-06-093,264.003,328.003,254.003,284.003,036.00127,191
2023-06-083,290.003,306.003,262.003,294.003,045.2599,169
2023-06-073,252.003,298.003,220.003,294.003,045.2541,155
2023-06-063,260.003,300.003,232.003,284.003,036.0052,727
2023-06-053,378.003,378.003,250.003,270.003,023.0635,251
2023-06-023,312.003,360.003,294.003,312.003,061.89155,659
2023-06-013,276.003,338.003,250.003,338.003,085.93167,820
2023-05-313,224.003,256.003,206.003,250.003,004.57109,824
2023-05-303,184.003,242.003,180.003,226.002,982.3844,306
2023-05-263,224.003,272.003,150.003,170.002,930.6158,822
2023-05-253,166.003,226.003,143.583,216.002,973.1457,296
2023-05-243,282.003,338.003,168.003,174.002,934.3179,211
2023-05-233,136.003,352.003,136.003,310.003,060.04106,395
2023-05-223,138.003,168.003,124.003,140.002,902.88111,192
2023-05-193,142.003,162.003,132.003,146.002,908.4350,338
2023-05-183,162.003,162.003,106.003,144.002,906.58195,467
2023-05-173,138.003,176.003,084.003,100.002,865.9082,097
2023-05-163,164.003,168.483,120.003,136.002,899.1886,882
2023-05-153,072.003,184.003,072.003,164.002,925.0745,611
2023-05-123,168.003,190.003,140.003,144.002,906.5877,802
2023-05-113,210.003,224.003,172.003,186.002,945.4138,050
2023-05-103,198.003,222.003,184.003,202.002,960.2046,974
2023-05-093,296.003,296.003,206.003,220.002,976.8437,671
2023-05-053,254.003,282.003,222.023,262.003,015.6744,071
2023-05-043,180.003,238.003,168.003,234.002,989.7892,003
2023-05-033,222.003,256.003,190.003,196.002,954.65125,820
2023-05-023,258.003,260.003,200.003,218.002,974.9969,435
2023-04-283,170.003,218.003,162.003,210.002,967.5994,618
2023-04-273,074.003,170.003,074.003,170.002,930.6136,004
2023-04-263,116.003,152.003,098.643,148.002,910.2742,761
2023-04-253,150.003,156.003,116.003,136.002,899.1854,629
2023-04-243,098.003,182.003,098.003,152.002,913.9742,690
2023-04-213,074.003,110.003,026.003,110.002,875.14275,248
2023-04-203,058.003,080.003,036.003,062.002,830.77436,550
2023-04-193,010.003,084.003,006.003,072.002,840.01264,953
2023-04-183,096.003,096.003,004.003,020.002,791.94258,161
2023-04-173,058.003,082.003,016.903,042.002,812.2838,214
2023-04-142,988.003,074.002,988.003,040.002,810.4340,549
2023-04-132,956.003,050.002,956.003,032.002,803.0340,638
2023-04-123,096.003,096.003,006.003,024.002,795.64246,689
2023-04-113,098.003,098.003,018.003,032.002,803.0360,265
2023-04-062,964.003,034.002,956.003,034.002,804.8861,735
2023-04-053,090.003,090.002,964.002,964.002,740.1748,018
2023-04-043,058.003,058.003,000.003,010.002,782.7037,890
2023-04-033,010.003,054.002,966.003,022.002,793.7961,868
2023-03-313,008.003,050.003,004.003,004.002,777.1552,679
2023-03-303,028.003,058.002,992.003,016.002,788.2458,690
2023-03-292,940.003,016.002,940.003,010.002,782.7092,217
← NewerPage 15 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.