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%WTI98.74▲ 1.64%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-072,812.002,812.002,710.002,730.002,507.08110,374
2022-10-062,768.002,768.002,718.002,766.002,540.1472,334
2022-10-052,722.002,744.002,692.002,720.002,497.9034,669
2022-10-042,692.002,736.002,670.262,728.002,505.2466,983
2022-10-032,656.002,688.002,622.002,664.002,446.4761,199
2022-09-302,566.002,694.002,566.002,680.002,461.1667,868
2022-09-292,676.002,718.082,596.002,620.002,406.06286,504
2022-09-282,710.002,868.682,570.002,744.002,519.94456,294
2022-09-272,892.002,914.002,742.002,742.002,518.10125,916
2022-09-262,850.002,916.002,842.002,882.002,646.67111,765
2022-09-232,882.002,912.002,838.002,856.002,622.79142,794
2022-09-222,830.002,914.002,830.002,890.002,654.0297,621
2022-09-212,948.002,964.002,872.002,892.002,655.85149,154
2022-09-202,902.002,923.142,870.002,892.002,655.85110,626
2022-09-162,918.002,968.002,864.002,882.002,646.67255,344
2022-09-153,168.003,168.002,811.742,940.002,699.93598,610
2022-09-143,102.003,153.013,088.003,104.002,850.54288,512
2022-09-133,100.003,134.003,094.003,112.002,857.89147,631
2022-09-123,058.003,122.003,058.003,104.002,850.5492,572
2022-09-092,932.003,062.002,932.003,056.002,806.4664,019
2022-09-083,012.003,026.002,982.003,004.002,758.7169,234
2022-09-073,014.003,022.002,960.003,002.002,756.8761,942
2022-09-062,976.003,090.002,972.803,018.002,771.5643,446
2022-09-052,952.003,002.002,940.002,958.002,716.4654,209
2022-09-023,000.003,034.002,986.003,014.002,767.8947,417
2022-09-013,040.003,070.002,989.483,022.002,775.24101,630
2022-08-313,134.003,134.003,048.003,082.002,830.3492,706
2022-08-303,030.003,101.443,022.643,078.002,826.6665,303
2022-08-263,056.003,078.003,026.003,052.002,802.7980,390
2022-08-253,054.003,074.003,040.003,056.002,806.4624,037
2022-08-243,042.003,062.002,970.153,050.002,800.9543,241
2022-08-233,120.003,156.003,026.003,032.002,784.4251,233
2022-08-223,226.003,226.803,150.003,150.002,892.7835,495
2022-08-193,234.003,234.003,184.133,214.002,951.5620,477
2022-08-183,228.003,252.003,190.003,238.002,973.6024,303
2022-08-173,240.003,274.883,195.993,224.002,960.7434,587
2022-08-163,326.003,326.003,204.003,234.002,969.9317,996
2022-08-153,288.003,304.083,244.003,252.002,986.4617,705
2022-08-123,302.003,330.003,254.003,272.003,004.8238,642
2022-08-113,288.003,312.723,283.673,300.003,030.5445,601
2022-08-103,196.003,284.003,182.973,270.003,002.9934,487
2022-08-093,252.003,270.003,202.003,202.002,940.5446,991
2022-08-083,306.003,326.003,256.003,256.002,990.13108,183
2022-08-053,326.003,394.003,292.003,292.003,023.1957,805
2022-08-043,276.003,308.003,263.903,308.003,037.8846,850
2022-08-033,200.003,262.003,174.003,250.002,984.6249,223
2022-08-023,280.003,334.283,194.003,212.002,949.7260,140
2022-08-013,350.003,373.593,250.003,260.002,993.8081,363
2022-07-293,246.003,342.003,246.003,340.003,067.2756,715
2022-07-283,242.003,314.003,242.003,284.003,015.8451,302
2022-07-273,312.003,320.003,280.003,300.003,030.54314,399
2022-07-263,338.003,338.003,250.003,300.003,030.5497,773
2022-07-253,362.003,362.003,274.483,316.003,045.2363,959
2022-07-223,262.003,302.003,222.003,288.003,019.52332,552
2022-07-213,204.003,246.003,140.003,238.002,973.6083,482
2022-07-203,224.003,258.533,164.423,218.002,904.17130,755
2022-07-193,114.003,218.003,086.003,218.002,904.17176,616
2022-07-183,094.003,165.903,070.003,104.002,801.2983,202
2022-07-153,034.003,084.003,020.003,068.002,768.8032,815
2022-07-143,078.003,080.003,012.003,034.002,738.12116,489
← NewerPage 18 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.