Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5,260.00 | 5,360.00 | 5,260.00 | 5,270.00 | 5,188.81 | 105,258 |
| 2026-04-28 | 5,300.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,257.74 | 295,553 |
| 2026-04-27 | 5,380.00 | 5,380.00 | 5,330.00 | 5,340.00 | 5,257.74 | 65,255 |
| 2026-04-24 | 5,250.00 | 5,480.00 | 5,250.00 | 5,390.00 | 5,306.96 | 177,130 |
| 2026-04-23 | 5,250.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,267.58 | 139,243 |
| 2026-04-22 | 5,360.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,277.43 | 67,447 |
| 2026-04-21 | 5,370.00 | 5,420.00 | 5,339.91 | 5,360.00 | 5,277.43 | 55,715 |
| 2026-04-20 | 5,340.00 | 5,400.00 | 5,282.79 | 5,370.00 | 5,287.27 | 95,540 |
| 2026-04-17 | 5,390.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,277.43 | 121,044 |
| 2026-04-16 | 5,270.00 | 5,350.00 | 5,260.00 | 5,310.00 | 5,228.20 | 49,187 |
| 2026-04-15 | 5,360.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,198.66 | 76,910 |
| 2026-04-14 | 5,340.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,277.43 | 66,718 |
| 2026-04-13 | 5,270.00 | 5,390.00 | 5,270.00 | 5,310.00 | 5,228.20 | 40,616 |
| 2026-04-10 | 5,440.00 | 5,440.00 | 5,350.00 | 5,400.00 | 5,316.81 | 88,271 |
| 2026-04-09 | 5,430.00 | 5,430.00 | 5,280.00 | 5,350.00 | 5,267.58 | 79,548 |
| 2026-04-08 | 5,330.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,228.20 | 112,119 |
| 2026-04-07 | 5,240.00 | 5,290.00 | 5,190.00 | 5,210.00 | 5,129.74 | 91,635 |
| 2026-04-02 | 5,090.00 | 5,270.00 | 5,090.00 | 5,250.00 | 5,169.12 | 177,943 |
| 2026-04-01 | 5,310.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,110.05 | 256,540 |
| 2026-03-31 | 5,190.00 | 5,300.00 | 5,190.00 | 5,230.00 | 5,149.43 | 182,107 |
| 2026-03-30 | 5,130.00 | 5,200.00 | 5,110.00 | 5,200.00 | 5,119.89 | 105,914 |
| 2026-03-27 | 5,220.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,050.97 | 63,020 |
| 2026-03-26 | 5,120.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,080.51 | 83,417 |
| 2026-03-25 | 5,170.00 | 5,170.00 | 5,087.64 | 5,140.00 | 5,060.82 | 89,399 |
| 2026-03-24 | 5,040.00 | 5,170.00 | 5,040.00 | 5,100.00 | 5,021.43 | 136,081 |
| 2026-03-23 | 5,040.00 | 5,190.00 | 4,990.00 | 5,080.00 | 5,001.74 | 149,269 |
| 2026-03-20 | 5,290.00 | 5,290.00 | 5,140.00 | 5,180.00 | 5,100.20 | 327,885 |
| 2026-03-19 | 5,270.00 | 5,270.00 | 5,140.00 | 5,160.00 | 5,080.51 | 242,668 |
| 2026-03-18 | 5,330.00 | 5,380.00 | 5,220.00 | 5,250.00 | 5,169.12 | 106,072 |
| 2026-03-17 | 5,340.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,247.89 | 99,257 |
| 2026-03-16 | 5,300.00 | 5,330.00 | 5,250.00 | 5,290.00 | 5,208.51 | 76,923 |
| 2026-03-13 | 5,240.00 | 5,310.00 | 5,200.00 | 5,290.00 | 5,208.51 | 79,571 |
| 2026-03-12 | 5,070.00 | 5,270.00 | 5,070.00 | 5,260.00 | 5,178.97 | 94,196 |
| 2026-03-11 | 5,200.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,110.05 | 38,393 |
| 2026-03-10 | 5,060.00 | 5,250.00 | 5,060.00 | 5,210.00 | 5,129.74 | 39,800 |
| 2026-03-09 | 5,170.00 | 5,260.00 | 5,170.00 | 5,210.00 | 5,129.74 | 102,637 |
| 2026-03-06 | 5,340.00 | 5,370.00 | 5,270.00 | 5,300.00 | 5,218.35 | 89,662 |
| 2026-03-05 | 5,210.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,208.51 | 109,299 |
| 2026-03-04 | 5,250.00 | 5,390.00 | 5,220.00 | 5,310.00 | 5,228.20 | 76,620 |
| 2026-03-03 | 5,320.00 | 5,320.00 | 5,226.06 | 5,240.00 | 5,159.28 | 114,105 |
| 2026-03-02 | 5,390.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,257.74 | 162,239 |
| 2026-02-27 | 5,400.00 | 5,450.00 | 5,370.00 | 5,430.00 | 5,346.35 | 79,249 |
| 2026-02-26 | 5,350.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,326.66 | 34,082 |
| 2026-02-25 | 5,570.00 | 5,570.00 | 5,380.00 | 5,390.00 | 5,306.96 | 178,573 |
| 2026-02-24 | 5,420.00 | 5,460.00 | 5,370.00 | 5,430.00 | 5,346.35 | 49,179 |
| 2026-02-23 | 5,410.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,326.66 | 111,089 |
| 2026-02-20 | 5,250.00 | 5,440.00 | 5,250.00 | 5,410.00 | 5,326.66 | 163,688 |
| 2026-02-19 | 5,470.00 | 5,470.00 | 5,260.00 | 5,270.00 | 5,188.81 | 242,863 |
| 2026-02-18 | 5,370.00 | 5,410.00 | 5,300.00 | 5,300.00 | 5,218.35 | 98,542 |
| 2026-02-17 | 5,360.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,277.43 | 91,090 |
| 2026-02-16 | 5,390.00 | 5,430.00 | 5,323.60 | 5,340.00 | 5,257.74 | 58,736 |
| 2026-02-13 | 5,350.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,306.96 | 82,380 |
| 2026-02-12 | 5,320.00 | 5,380.00 | 5,310.00 | 5,350.00 | 5,267.58 | 163,571 |
| 2026-02-11 | 5,270.00 | 5,370.00 | 5,260.00 | 5,360.00 | 5,277.43 | 64,772 |
| 2026-02-10 | 5,440.00 | 5,440.00 | 5,280.00 | 5,340.00 | 5,257.74 | 64,714 |
| 2026-02-09 | 5,180.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,218.35 | 240,096 |
| 2026-02-06 | 5,410.00 | 5,410.00 | 5,200.00 | 5,320.00 | 5,238.04 | 185,855 |
| 2026-02-05 | 5,510.00 | 5,510.00 | 5,250.00 | 5,250.00 | 5,169.12 | 87,630 |
| 2026-02-04 | 5,390.00 | 5,400.00 | 5,247.30 | 5,320.00 | 5,238.04 | 242,018 |
| 2026-02-03 | 5,200.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,198.66 | 112,549 |
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.