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%WTI99.04▲ 1.95%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-133,120.003,120.003,042.003,070.002,770.6169,971
2022-07-123,058.003,096.003,008.003,058.002,759.7892,136
2022-07-113,060.003,071.733,014.243,044.002,747.1418,259
2022-07-083,028.003,065.203,020.003,046.002,748.9548,559
2022-07-072,994.003,066.002,994.003,032.002,736.3171,116
2022-07-063,014.003,080.003,014.003,064.002,765.1942,773
2022-07-053,008.003,030.002,970.003,008.002,714.6584,752
2022-07-043,006.003,056.002,990.002,992.002,700.2142,604
2022-07-012,980.003,070.002,980.003,034.002,738.1245,871
2022-06-303,122.003,146.003,008.003,066.002,767.0073,345
2022-06-293,114.003,158.003,108.003,150.002,842.8072,727
2022-06-283,188.003,188.003,112.003,156.002,848.2273,323
2022-06-273,054.003,150.003,054.003,150.002,842.80175,239
2022-06-243,096.003,104.003,048.003,054.002,756.17120,161
2022-06-233,068.003,098.003,056.003,076.002,776.02102,964
2022-06-223,054.003,090.243,024.003,080.002,779.63104,801
2022-06-213,038.003,128.003,038.003,068.002,768.8081,173
2022-06-203,038.003,128.003,038.003,122.002,817.5342,501
2022-06-173,098.003,130.003,060.003,082.002,781.44164,085
2022-06-163,070.003,076.003,006.003,064.002,765.19186,489
2022-06-152,990.003,098.002,944.003,086.002,785.05136,228
2022-06-142,962.002,998.002,914.002,918.002,633.43155,003
2022-06-132,944.002,976.002,929.082,958.002,669.5357,126
2022-06-103,026.003,040.002,974.002,996.002,703.8248,227
2022-06-093,080.003,090.003,022.003,024.002,729.09134,846
2022-06-083,074.003,078.003,038.003,048.002,750.75183,996
2022-06-073,070.003,097.223,038.003,066.002,767.0073,511
2022-06-063,152.003,152.003,104.003,108.002,804.9054,929
2022-06-013,062.003,122.003,048.003,104.002,801.29113,063
2022-05-313,066.003,090.003,040.003,050.002,752.56147,531
2022-05-303,114.003,116.003,064.003,066.002,767.0099,657
2022-05-273,044.003,070.003,018.003,060.002,761.5884,560
2022-05-262,982.003,044.002,970.003,040.002,743.53100,059
2022-05-253,100.003,135.602,912.002,994.002,702.02187,041
2022-05-243,258.003,342.003,134.003,134.002,828.36443,179
2022-05-233,102.003,170.003,092.003,158.002,850.0293,485
2022-05-203,060.003,108.003,060.003,088.002,786.85138,341
2022-05-193,008.003,060.002,970.003,054.002,756.17110,420
2022-05-183,112.003,132.003,014.003,036.002,739.9294,127
2022-05-173,106.003,166.003,092.003,104.002,801.29119,267
2022-05-163,112.003,128.003,074.003,106.002,803.09104,540
2022-05-133,026.003,124.003,021.763,112.002,808.51123,207
2022-05-123,000.003,054.002,824.003,018.002,723.68751,850
2022-05-113,046.003,092.003,004.003,086.002,785.05117,524
2022-05-102,988.003,070.002,976.003,044.002,747.14214,554
2022-05-093,098.003,098.002,946.002,980.002,689.38128,038
2022-05-063,106.003,112.003,004.003,028.002,732.70271,056
2022-05-053,114.003,180.003,100.003,100.002,797.68304,044
2022-05-043,198.003,198.003,044.003,084.002,783.24267,303
2022-05-033,172.003,188.003,122.003,138.002,831.97199,958
2022-04-293,384.003,436.003,128.003,178.002,868.07713,407
2022-04-283,516.003,516.003,434.003,442.003,106.33111,104
2022-04-273,462.003,462.003,412.003,452.003,115.3593,952
2022-04-263,528.003,528.003,452.003,460.003,122.5748,797
2022-04-253,490.003,508.003,454.003,496.003,155.0646,897
2022-04-223,490.003,568.003,490.003,522.003,178.5370,187
2022-04-213,588.003,626.003,558.003,562.003,214.6284,450
2022-04-203,636.003,636.003,546.003,582.003,232.6794,260
2022-04-193,616.003,648.383,514.003,558.003,211.0162,698
2022-04-143,702.003,702.003,584.823,616.003,263.3681,520
← NewerPage 19 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.