Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-292,940.003,016.002,940.003,010.002,782.7092,217
2023-03-282,984.003,006.002,960.002,962.002,738.32101,350
2023-03-273,042.003,042.002,976.002,976.002,751.26325,842
2023-03-242,958.003,014.002,940.003,014.002,786.3970,138
2023-03-232,944.002,986.002,925.862,970.002,745.7240,166
2023-03-222,906.002,974.002,890.002,950.002,727.2359,806
2023-03-212,930.002,952.002,900.002,926.002,705.0479,616
2023-03-202,892.002,940.002,872.002,906.002,686.5576,954
2023-03-172,952.003,016.002,910.002,934.002,712.44195,697
2023-03-162,962.003,012.002,962.003,012.002,784.5577,645
2023-03-152,956.002,998.002,886.802,964.002,740.17149,093
2023-03-142,850.002,944.002,850.002,944.002,721.6864,414
2023-03-133,046.003,046.002,904.002,916.002,695.7946,014
2023-03-103,016.003,016.002,948.002,974.002,749.4170,336
2023-03-093,100.003,100.003,010.003,026.002,797.49132,404
2023-03-083,120.003,120.003,030.003,072.002,840.0143,448
2023-03-073,000.003,113.203,000.003,060.002,828.92118,300
2023-03-063,012.003,092.003,012.003,032.002,803.0373,103
2023-03-033,092.003,104.003,066.003,070.002,838.1742,504
2023-03-023,094.003,100.003,077.943,100.002,865.9058,791
2023-03-013,130.003,168.003,073.133,082.002,849.26192,045
2023-02-283,080.003,144.003,080.003,130.002,893.63229,290
2023-02-273,080.003,120.003,060.003,120.002,884.3968,460
2023-02-243,100.003,100.003,034.823,054.002,823.3754,631
2023-02-233,078.003,090.003,030.003,042.002,812.2874,187
2023-02-222,980.003,074.002,978.003,070.002,838.17264,305
2023-02-213,004.003,008.002,978.002,988.002,762.36378,196
2023-02-203,000.003,030.002,976.002,996.002,769.75303,125
2023-02-173,054.003,054.002,985.393,004.002,777.15101,926
2023-02-163,020.003,066.003,014.003,050.002,819.68230,209
2023-02-153,020.003,037.032,994.003,010.002,782.70291,804
2023-02-143,004.003,096.003,004.003,018.002,790.09125,405
2023-02-133,070.003,090.003,044.003,056.002,825.22250,632
2023-02-103,130.003,132.003,078.003,082.002,849.2684,255
2023-02-093,206.003,216.003,130.003,130.002,893.6372,384
2023-02-083,166.003,242.003,166.003,188.002,947.2537,360
2023-02-073,238.003,280.003,154.003,192.002,950.9558,391
2023-02-063,254.003,296.003,212.003,274.003,026.7642,283
2023-02-033,300.003,300.003,236.003,266.003,019.3654,063
2023-02-023,178.003,379.083,178.003,272.003,024.91108,222
2023-02-013,118.003,238.003,118.003,140.002,902.88143,438
2023-01-313,174.003,204.003,166.003,182.002,941.71175,570
2023-01-303,110.003,190.003,110.003,188.002,947.2560,916
2023-01-273,174.003,216.003,138.003,156.002,917.6748,542
2023-01-263,124.003,184.003,124.003,164.002,925.0750,146
2023-01-253,176.003,222.193,132.003,158.002,919.5228,637
2023-01-243,188.003,250.003,178.003,182.002,941.7191,370
2023-01-233,200.003,226.003,174.003,194.002,952.8037,779
2023-01-203,288.003,288.003,168.003,176.002,936.1637,001
2023-01-193,168.003,242.003,168.003,182.002,941.7186,654
2023-01-183,256.003,276.003,218.003,218.002,974.9949,617
2023-01-173,328.003,328.003,232.003,254.003,008.2754,238
2023-01-163,168.003,274.003,168.003,264.003,017.5148,770
2023-01-133,242.003,280.003,228.003,242.002,997.18107,660
2023-01-123,142.003,240.003,142.003,222.002,978.6932,094
2023-01-113,148.003,214.003,136.003,140.002,902.88141,099
2023-01-103,162.003,172.363,112.003,140.002,902.8850,769
2023-01-093,194.003,228.003,134.003,162.002,923.2265,711
2023-01-063,176.003,184.003,128.003,184.002,943.5685,393
2023-01-053,158.003,192.003,132.633,166.002,926.9294,727
← NewerPage 16 of 22 · 1,267 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.