See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← CWK.LSE stock page

Cranswick PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-203,704.003,804.003,704.003,762.003,395.1250,929
2022-01-193,854.003,854.003,750.003,792.003,422.19163,771
2022-01-183,704.003,792.003,704.003,780.003,411.3644,183
2022-01-173,718.003,804.003,718.003,786.003,416.7842,496
2022-01-143,882.003,882.003,778.003,798.003,427.6116,967
2022-01-133,814.003,814.003,764.003,806.003,434.8334,427
2022-01-123,816.003,816.003,760.003,786.003,416.7826,714
2022-01-113,838.003,878.003,792.003,800.003,429.4162,289
2022-01-103,868.003,868.003,778.003,812.003,440.2472,836
2022-01-073,840.003,840.003,740.003,796.003,425.8031,777
2022-01-063,764.003,784.003,730.003,760.003,393.3141,687
2022-01-053,704.003,788.003,704.003,776.003,407.7543,925
2022-01-043,620.003,808.003,620.003,784.003,414.9784,085
2021-12-313,718.003,738.003,678.003,702.003,340.9721,928
2021-12-303,700.003,778.003,700.003,754.003,387.9047,014
2021-12-293,800.003,804.003,740.003,782.003,413.1733,104
2021-12-243,746.003,746.003,672.003,724.003,360.836,726
2021-12-233,800.003,800.003,718.003,722.003,359.0257,201
2021-12-223,662.003,750.003,662.003,750.003,384.2944,864
2021-12-213,692.003,712.003,674.003,698.003,337.3638,238
2021-12-203,622.003,682.003,622.003,682.003,322.9266,112
2021-12-173,620.003,714.003,620.003,688.003,328.34128,037
2021-12-163,712.003,712.003,604.003,648.003,292.2455,836
2021-12-153,732.003,732.003,638.003,668.003,292.24114,340
2021-12-143,578.003,678.003,578.003,636.003,263.52164,729
2021-12-133,584.003,682.003,584.003,666.003,290.4443,128
2021-12-103,752.003,752.003,656.003,660.003,285.0663,306
2021-12-093,688.003,750.003,652.003,652.003,277.88174,307
2021-12-083,714.003,742.003,660.003,684.003,306.60262,121
2021-12-073,674.003,698.003,630.003,680.003,303.0187,121
2021-12-063,694.003,694.003,658.003,662.003,286.85213,725
2021-12-033,632.003,672.003,618.003,658.003,283.26365,732
2021-12-023,536.003,634.003,536.003,630.003,258.1395,235
2021-12-013,560.003,580.003,486.003,580.003,213.2583,128
2021-11-303,530.003,577.133,530.003,558.003,193.51237,093
2021-11-293,606.003,606.003,550.003,588.003,220.43150,605
2021-11-263,550.003,579.153,488.003,558.003,193.51138,052
2021-11-253,502.003,568.003,452.003,550.003,186.33118,083
2021-11-243,604.003,632.003,476.003,488.003,130.68246,694
2021-11-233,540.003,868.683,540.003,672.003,295.83173,167
2021-11-223,588.003,656.003,588.003,632.003,259.9364,288
2021-11-193,626.003,710.003,622.003,662.003,286.8563,556
2021-11-183,580.003,652.003,568.533,636.003,263.5246,152
2021-11-173,574.003,626.003,572.003,582.003,215.05319,874
2021-11-163,614.003,622.403,590.733,614.003,243.77173,543
2021-11-153,596.003,620.802,600.003,620.003,249.1596,633
2021-11-123,520.003,608.003,520.003,600.003,231.2096,857
2021-11-113,532.003,594.163,510.003,560.003,195.30160,921
2021-11-103,478.003,536.003,456.003,524.003,162.9973,531
2021-11-093,428.003,484.003,427.443,466.003,110.9372,818
2021-11-083,498.003,498.003,426.003,436.003,084.0032,156
2021-11-053,540.003,567.503,466.003,488.003,130.6843,466
2021-11-043,480.003,530.003,474.003,530.003,168.37188,931
2021-11-033,550.003,556.003,440.003,484.003,127.09230,136
2021-11-023,520.003,592.003,508.003,540.003,177.35299,268
2021-11-013,464.003,540.003,382.003,518.003,157.6072,436
2021-10-293,362.003,484.003,362.003,460.003,105.55105,802
2021-10-283,454.003,454.003,412.003,422.003,071.4441,948
2021-10-273,422.003,452.003,414.003,452.003,098.3790,682
2021-10-263,450.003,460.403,422.003,428.003,076.8297,322
← NewerPage 21 of 22 · 1,263 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.