Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5,440.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | 79,756 |
| 2026-07-23 | 5,620.00 | 5,620.00 | 5,410.00 | 5,450.00 | 5,450.00 | 103,035 |
| 2026-07-22 | 5,440.00 | 5,520.00 | 5,400.00 | 5,500.00 | 5,500.00 | 92,875 |
| 2026-07-21 | 5,440.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,430.00 | 91,663 |
| 2026-07-20 | 5,490.00 | 5,520.00 | 5,370.00 | 5,460.00 | 5,460.00 | 54,258 |
| 2026-07-17 | 5,590.00 | 5,590.00 | 5,440.00 | 5,520.00 | 5,520.00 | 137,196 |
| 2026-07-16 | 5,510.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 82,360 |
| 2026-07-15 | 5,620.00 | 5,620.00 | 5,430.00 | 5,550.00 | 5,464.50 | 78,561 |
| 2026-07-14 | 5,550.00 | 5,560.00 | 5,480.00 | 5,520.00 | 5,434.96 | 52,572 |
| 2026-07-13 | 5,580.00 | 5,580.00 | 5,509.17 | 5,560.00 | 5,474.35 | 58,359 |
| 2026-07-10 | 5,510.00 | 5,580.00 | 5,490.00 | 5,530.00 | 5,444.81 | 199,988 |
| 2026-07-09 | 5,590.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,454.65 | 134,253 |
| 2026-07-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 5,425.12 | 163,231 |
| 2026-07-07 | 5,600.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,464.50 | 198,869 |
| 2026-07-06 | 5,630.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,494.04 | 168,304 |
| 2026-07-03 | 5,680.00 | 5,680.00 | 5,588.00 | 5,630.00 | 5,543.27 | 54,916 |
| 2026-07-02 | 5,540.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,553.11 | 119,361 |
| 2026-07-01 | 5,630.00 | 5,630.00 | 5,460.00 | 5,560.00 | 5,474.35 | 111,380 |
| 2026-06-30 | 5,500.00 | 5,600.00 | 5,480.00 | 5,500.00 | 5,415.27 | 117,397 |
| 2026-06-29 | 5,810.00 | 5,810.00 | 5,609.44 | 5,610.00 | 5,523.58 | 131,803 |
| 2026-06-26 | 5,570.00 | 5,691.98 | 5,570.00 | 5,690.00 | 5,602.34 | 93,562 |
| 2026-06-25 | 5,610.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,543.27 | 162,679 |
| 2026-06-24 | 5,480.00 | 5,610.00 | 5,480.00 | 5,610.00 | 5,523.58 | 245,186 |
| 2026-06-23 | 5,300.00 | 5,500.00 | 5,300.00 | 5,490.00 | 5,405.42 | 76,902 |
| 2026-06-22 | 5,540.00 | 5,540.00 | 5,380.00 | 5,470.00 | 5,385.73 | 362,464 |
| 2026-06-19 | 5,360.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,336.50 | 120,140 |
| 2026-06-18 | 5,470.00 | 5,480.00 | 5,410.00 | 5,470.00 | 5,385.73 | 124,507 |
| 2026-06-17 | 5,570.00 | 5,570.00 | 5,420.00 | 5,470.00 | 5,385.73 | 157,196 |
| 2026-06-16 | 5,450.00 | 5,580.00 | 5,450.00 | 5,540.00 | 5,454.65 | 147,816 |
| 2026-06-15 | 5,680.00 | 5,710.00 | 5,560.00 | 5,560.00 | 5,474.35 | 147,672 |
| 2026-06-12 | 5,710.00 | 5,710.00 | 5,560.00 | 5,640.00 | 5,553.11 | 123,152 |
| 2026-06-11 | 5,630.00 | 5,700.00 | 5,600.00 | 5,650.00 | 5,562.96 | 91,214 |
| 2026-06-10 | 5,630.00 | 5,650.00 | 5,560.00 | 5,630.00 | 5,543.27 | 261,069 |
| 2026-06-09 | 5,510.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,454.65 | 120,505 |
| 2026-06-08 | 5,510.00 | 5,560.00 | 5,450.00 | 5,520.00 | 5,434.96 | 257,469 |
| 2026-06-05 | 5,380.00 | 5,520.00 | 5,380.00 | 5,490.00 | 5,405.42 | 122,568 |
| 2026-06-04 | 5,490.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,326.66 | 66,433 |
| 2026-06-03 | 5,480.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,425.12 | 147,430 |
| 2026-06-02 | 5,350.00 | 5,440.00 | 5,350.00 | 5,410.00 | 5,326.66 | 144,626 |
| 2026-06-01 | 5,490.00 | 5,490.00 | 5,400.00 | 5,400.00 | 5,316.81 | 244,015 |
| 2026-05-29 | 5,550.00 | 5,560.00 | 5,480.00 | 5,490.00 | 5,405.42 | 359,718 |
| 2026-05-28 | 5,630.00 | 5,630.00 | 5,480.00 | 5,510.00 | 5,425.12 | 98,292 |
| 2026-05-27 | 5,530.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,474.35 | 304,465 |
| 2026-05-26 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,316.81 | 159,781 |
| 2026-05-22 | 5,560.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,434.96 | 126,424 |
| 2026-05-21 | 5,440.00 | 5,550.00 | 5,440.00 | 5,530.00 | 5,444.81 | 158,207 |
| 2026-05-20 | 5,500.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,375.89 | 238,038 |
| 2026-05-19 | 5,330.00 | 5,620.00 | 5,320.00 | 5,500.00 | 5,415.27 | 518,717 |
| 2026-05-18 | 5,300.00 | 5,300.00 | 5,180.00 | 5,228.79 | 5,148.24 | 129,090 |
| 2026-05-15 | 5,250.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,129.74 | 283,787 |
| 2026-05-14 | 5,170.00 | 5,230.00 | 5,090.00 | 5,230.00 | 5,149.43 | 193,706 |
| 2026-05-13 | 5,240.00 | 5,240.00 | 5,010.00 | 5,110.00 | 5,031.28 | 162,736 |
| 2026-05-12 | 5,150.00 | 5,164.19 | 5,090.00 | 5,110.00 | 5,031.28 | 222,323 |
| 2026-05-11 | 5,380.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,080.51 | 71,066 |
| 2026-05-08 | 5,260.00 | 5,270.00 | 5,217.11 | 5,250.00 | 5,169.12 | 97,663 |
| 2026-05-07 | 5,330.00 | 5,400.00 | 5,260.00 | 5,270.00 | 5,188.81 | 147,530 |
| 2026-05-06 | 5,350.00 | 5,390.00 | 5,270.00 | 5,350.00 | 5,267.58 | 323,398 |
| 2026-05-05 | 5,430.00 | 5,430.00 | 5,290.00 | 5,320.00 | 5,238.04 | 246,826 |
| 2026-05-01 | 5,420.00 | 5,420.00 | 5,340.00 | 5,370.00 | 5,287.27 | 35,810 |
| 2026-04-30 | 5,320.00 | 5,390.00 | 5,250.00 | 5,390.00 | 5,306.96 | 315,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.8550 GBP |
| 2025-12-11 | 0.2700 GBP |
| 2025-07-17 | 0.7600 GBP |
| 2024-12-12 | 0.2500 GBP |
| 2024-07-18 | 0.6730 GBP |
| 2023-12-14 | 0.2270 GBP |
| 2023-07-20 | 0.5880 GBP |
| 2022-12-15 | 0.2060 GBP |
| 2022-07-21 | 0.5560 GBP |
| 2021-12-16 | 0.2000 GBP |
| 2021-07-22 | 0.5130 GBP |
| 2020-12-17 | 0.1870 GBP |
| 2020-07-23 | 0.4370 GBP |
| 2019-12-12 | 0.1670 GBP |
| 2019-07-18 | 0.4000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.