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%WTI99.23▲ 2.14%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-133,602.003,631.003,568.003,620.003,266.9734,332
2022-04-123,682.003,694.003,612.003,630.003,275.99128,513
2022-04-113,726.003,768.003,696.003,706.003,344.5841,496
2022-04-083,700.003,748.003,674.003,748.003,382.4993,574
2022-04-073,602.003,696.003,583.683,674.003,315.70179,949
2022-04-063,574.003,700.003,532.003,602.003,250.72123,890
2022-04-053,492.003,584.003,492.003,578.003,229.0667,349
2022-04-043,542.003,550.003,504.003,518.003,174.9256,691
2022-04-013,586.003,586.003,520.003,526.003,182.1449,208
2022-03-313,596.003,596.003,520.003,524.003,180.33101,048
2022-03-303,656.003,658.773,540.003,572.003,223.65108,141
2022-03-293,588.003,684.003,584.003,654.003,297.6573,238
2022-03-283,592.003,630.003,568.003,576.003,227.2665,918
2022-03-253,434.003,600.003,434.003,586.003,236.28391,710
2022-03-243,434.003,486.003,368.003,486.003,146.04114,643
2022-03-233,434.003,468.003,434.003,440.003,104.52396,407
2022-03-223,456.003,458.003,420.003,420.003,086.4738,572
2022-03-213,456.003,466.003,420.003,430.003,095.5050,724
2022-03-183,462.003,472.003,396.003,458.003,120.77170,302
2022-03-173,482.003,482.003,356.003,428.003,093.69125,410
2022-03-163,338.003,402.003,314.003,400.003,068.42261,472
2022-03-153,410.003,410.003,314.003,326.003,001.6472,410
2022-03-143,372.003,372.003,284.003,344.003,017.8879,351
2022-03-113,312.003,362.003,272.003,290.002,969.15144,146
2022-03-103,302.003,362.003,302.003,326.003,001.64338,992
2022-03-093,118.003,326.003,118.003,326.003,001.64160,821
2022-03-083,142.003,252.003,142.003,182.002,871.68287,300
2022-03-073,298.003,298.003,150.003,248.002,931.25264,646
2022-03-043,394.003,394.003,212.003,294.002,972.76112,243
2022-03-033,410.003,445.413,304.003,316.002,992.6281,760
2022-03-023,400.003,450.003,388.003,432.003,097.3087,428
2022-03-013,428.003,508.003,416.003,444.003,108.13156,773
2022-02-283,506.003,517.613,452.003,516.003,173.11111,165
2022-02-253,500.003,528.003,482.003,510.003,167.7091,151
2022-02-243,522.003,574.003,484.003,484.003,144.23117,012
2022-02-233,620.003,630.003,590.003,590.003,239.89148,794
2022-02-223,626.003,676.003,602.003,602.003,250.7285,082
2022-02-213,692.003,697.833,657.683,670.003,312.0968,985
2022-02-183,780.003,780.003,672.003,694.003,333.7557,946
2022-02-173,722.003,738.003,662.003,688.003,328.3473,683
2022-02-163,712.003,724.003,690.003,696.003,335.56100,428
2022-02-153,666.003,734.003,666.003,714.003,351.80204,199
2022-02-143,720.003,756.003,708.003,710.003,348.1986,507
2022-02-113,752.003,774.003,736.003,756.003,389.7132,853
2022-02-103,814.003,828.003,752.003,752.003,386.1048,386
2022-02-093,792.003,888.003,792.003,820.003,447.4671,955
2022-02-083,810.003,828.003,786.003,786.003,416.7890,317
2022-02-073,800.003,806.003,759.843,800.003,429.41228,786
2022-02-043,778.003,792.703,752.003,780.003,411.36166,551
2022-02-033,726.003,802.003,708.003,766.003,398.73100,455
2022-02-023,800.003,800.003,714.003,720.003,357.22124,366
2022-02-013,706.003,804.003,698.373,722.003,359.02116,848
2022-01-313,630.003,694.003,618.003,664.003,306.68137,418
2022-01-283,692.003,692.003,622.003,630.003,275.99117,832
2022-01-273,592.003,674.003,592.003,646.003,290.4332,630
2022-01-263,636.003,642.003,600.003,622.003,268.7753,685
2022-01-253,680.003,680.003,594.003,622.003,268.7772,366
2022-01-243,674.003,682.003,600.003,636.003,281.4167,360
2022-01-213,696.003,756.003,677.993,684.003,324.7381,302
2022-01-203,704.003,804.003,704.003,762.003,395.1250,929
← NewerPage 20 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.