See inside every stock. Pro
WatchlistPro
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%WTI98.37▲ 1.26%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-043,116.003,168.003,087.563,150.002,912.1256,037
2023-01-033,162.003,162.003,082.003,092.002,858.5058,389
2022-12-303,142.003,164.003,078.003,078.002,845.5615,873
2022-12-293,174.003,174.003,059.213,108.002,873.3069,688
2022-12-283,026.003,110.003,024.003,098.002,864.0532,986
2022-12-233,094.003,094.002,994.003,040.002,810.4332,022
2022-12-223,074.003,130.003,062.003,062.002,830.7745,288
2022-12-213,006.003,086.003,004.003,064.002,832.62133,335
2022-12-203,100.003,100.002,986.002,992.002,766.0638,100
2022-12-193,000.003,060.002,977.043,022.002,793.7949,563
2022-12-163,074.003,098.002,956.002,988.002,762.36171,097
2022-12-153,072.003,112.003,048.003,100.002,865.9042,892
2022-12-143,124.003,162.003,082.003,102.002,848.7057,590
2022-12-133,098.003,218.003,098.003,168.002,909.3193,901
2022-12-123,202.003,220.003,128.003,156.002,898.29103,443
2022-12-093,120.003,174.003,116.003,158.002,900.1333,674
2022-12-083,180.003,184.003,128.003,128.002,872.5836,015
2022-12-073,100.003,166.003,100.003,152.002,894.6268,810
2022-12-063,200.003,213.413,146.003,150.002,892.7837,844
2022-12-053,224.003,224.003,116.003,138.002,881.7637,918
2022-12-023,106.003,182.003,094.003,140.002,883.6049,059
2022-12-013,034.003,128.002,998.063,088.002,835.8555,466
2022-11-303,100.003,140.003,076.003,076.002,824.83166,183
2022-11-293,202.003,216.003,108.003,108.002,854.21114,345
2022-11-283,176.003,222.003,174.003,202.002,940.5447,990
2022-11-253,154.003,212.003,146.003,212.002,949.7245,491
2022-11-243,242.003,242.003,142.003,144.002,887.2788,390
2022-11-233,132.003,190.003,132.003,158.002,900.13143,609
2022-11-223,082.003,226.003,080.003,208.002,946.05294,052
2022-11-213,074.003,134.003,058.003,086.002,834.01114,662
2022-11-183,074.003,150.003,070.003,106.002,852.3886,651
2022-11-173,048.003,096.003,020.003,096.002,843.1950,555
2022-11-163,050.003,062.003,016.003,038.002,789.9357,373
2022-11-153,078.003,152.003,068.003,090.002,837.6861,790
2022-11-143,160.003,160.003,052.003,118.002,863.4057,142
2022-11-113,080.003,136.003,062.003,124.002,868.91102,056
2022-11-102,960.003,082.002,958.003,072.002,821.1592,979
2022-11-092,978.002,978.002,892.002,970.002,727.4878,658
2022-11-083,038.003,038.002,982.002,994.002,749.5240,239
2022-11-072,958.003,066.002,954.293,044.002,795.4453,609
2022-11-042,952.002,980.002,886.002,966.002,723.8167,724
2022-11-033,014.003,026.002,948.002,950.002,709.1273,032
2022-11-022,970.003,058.002,970.003,014.002,767.8976,211
2022-11-013,038.003,050.002,978.003,040.002,791.77100,537
2022-10-312,972.002,992.002,936.932,974.002,731.1663,354
2022-10-282,912.003,006.032,912.002,958.002,716.46147,631
2022-10-272,960.002,994.002,912.002,964.002,721.9767,090
2022-10-262,850.002,964.002,838.002,954.002,712.79111,162
2022-10-252,752.002,866.002,726.002,854.002,620.9568,397
2022-10-242,746.002,770.002,700.002,744.002,519.9454,759
2022-10-212,778.002,778.002,718.002,720.002,497.9064,233
2022-10-202,746.002,802.002,741.922,764.002,538.3045,309
2022-10-192,786.002,804.002,728.002,770.002,543.8167,695
2022-10-182,826.002,832.002,760.002,776.002,549.3270,932
2022-10-172,644.002,814.002,644.002,794.002,565.8587,717
2022-10-142,646.002,732.002,636.002,684.002,464.84110,214
2022-10-132,572.002,676.002,560.002,630.002,415.2561,820
2022-10-122,706.002,706.002,548.002,586.002,374.84145,071
2022-10-112,622.002,662.002,590.002,632.002,417.0892,663
2022-10-102,768.002,778.002,600.002,626.002,411.5771,955
← NewerPage 17 of 22 · 1,262 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.