Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5,270.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,247.89 | 241,889 |
| 2026-01-30 | 5,310.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,178.97 | 98,114 |
| 2026-01-29 | 5,200.00 | 5,310.00 | 5,200.00 | 5,250.00 | 5,169.12 | 233,363 |
| 2026-01-28 | 5,190.00 | 5,332.00 | 5,190.00 | 5,270.00 | 5,188.81 | 449,608 |
| 2026-01-27 | 5,390.00 | 5,390.00 | 5,170.00 | 5,290.00 | 5,208.51 | 242,080 |
| 2026-01-26 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,070.66 | 117,808 |
| 2026-01-23 | 5,010.00 | 5,130.00 | 4,990.00 | 5,100.00 | 5,021.43 | 193,132 |
| 2026-01-22 | 4,900.00 | 5,070.00 | 4,900.00 | 5,030.00 | 4,952.51 | 201,057 |
| 2026-01-21 | 5,080.00 | 5,110.00 | 4,985.00 | 5,010.00 | 4,932.82 | 92,915 |
| 2026-01-20 | 5,050.00 | 5,110.00 | 4,965.00 | 5,100.00 | 5,021.43 | 272,169 |
| 2026-01-19 | 5,120.00 | 5,120.00 | 5,040.00 | 5,090.00 | 5,011.59 | 91,609 |
| 2026-01-16 | 5,010.00 | 5,150.00 | 5,010.00 | 5,120.00 | 5,041.12 | 86,079 |
| 2026-01-15 | 4,940.00 | 5,140.00 | 4,910.00 | 5,110.00 | 5,031.28 | 124,320 |
| 2026-01-14 | 4,905.00 | 4,940.00 | 4,885.00 | 4,925.00 | 4,849.13 | 137,663 |
| 2026-01-13 | 4,975.00 | 4,980.00 | 4,895.00 | 4,910.00 | 4,834.36 | 150,760 |
| 2026-01-12 | 4,825.00 | 4,970.00 | 4,825.00 | 4,970.00 | 4,893.44 | 84,852 |
| 2026-01-09 | 4,870.00 | 4,950.00 | 4,775.00 | 4,950.00 | 4,873.74 | 63,536 |
| 2026-01-08 | 4,865.00 | 4,910.00 | 4,815.00 | 4,870.00 | 4,794.98 | 78,404 |
| 2026-01-07 | 4,825.00 | 4,925.00 | 4,825.00 | 4,860.00 | 4,785.13 | 114,562 |
| 2026-01-06 | 4,905.00 | 4,965.00 | 4,890.00 | 4,895.00 | 4,819.59 | 173,837 |
| 2026-01-05 | 4,820.00 | 4,958.70 | 4,820.00 | 4,895.00 | 4,819.59 | 116,111 |
| 2026-01-02 | 5,070.00 | 5,070.00 | 4,925.00 | 4,935.00 | 4,858.97 | 162,007 |
| 2025-12-31 | 4,995.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,878.67 | 17,741 |
| 2025-12-30 | 4,995.00 | 5,020.00 | 4,955.00 | 4,990.00 | 4,913.13 | 35,463 |
| 2025-12-29 | 4,970.00 | 5,000.00 | 4,905.00 | 4,995.00 | 4,918.05 | 73,309 |
| 2025-12-24 | 4,935.00 | 4,995.00 | 4,930.00 | 4,930.00 | 4,854.05 | 27,866 |
| 2025-12-23 | 5,050.00 | 5,050.00 | 4,980.00 | 5,010.00 | 4,932.82 | 37,120 |
| 2025-12-22 | 5,000.00 | 5,101.60 | 4,945.00 | 5,030.00 | 4,952.51 | 254,269 |
| 2025-12-19 | 5,090.00 | 5,170.00 | 5,070.00 | 5,110.00 | 5,031.28 | 128,364 |
| 2025-12-18 | 5,070.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,041.12 | 92,159 |
| 2025-12-17 | 5,130.00 | 5,130.00 | 5,010.00 | 5,040.00 | 4,962.36 | 110,414 |
| 2025-12-16 | 4,955.00 | 5,070.00 | 4,955.00 | 5,030.00 | 4,952.51 | 114,700 |
| 2025-12-15 | 5,000.00 | 5,015.80 | 4,900.00 | 4,980.00 | 4,903.28 | 51,861 |
| 2025-12-12 | 4,960.00 | 4,980.00 | 4,905.00 | 4,905.00 | 4,829.44 | 62,100 |
| 2025-12-11 | 4,990.00 | 5,100.00 | 4,915.00 | 4,945.00 | 4,868.82 | 85,853 |
| 2025-12-10 | 5,160.00 | 5,160.00 | 5,010.00 | 5,090.00 | 4,985.00 | 80,962 |
| 2025-12-09 | 5,050.00 | 5,110.00 | 5,030.00 | 5,060.00 | 4,955.62 | 109,958 |
| 2025-12-08 | 5,000.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,945.83 | 64,580 |
| 2025-12-05 | 5,170.00 | 5,170.00 | 5,080.00 | 5,090.00 | 4,985.00 | 72,918 |
| 2025-12-04 | 5,060.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,004.59 | 49,448 |
| 2025-12-03 | 4,965.00 | 5,089.96 | 4,965.00 | 5,050.00 | 4,945.83 | 101,518 |
| 2025-12-02 | 5,100.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,945.83 | 79,913 |
| 2025-12-01 | 5,060.00 | 5,170.00 | 5,060.00 | 5,100.00 | 4,994.80 | 38,568 |
| 2025-11-28 | 5,060.00 | 5,180.00 | 5,060.00 | 5,160.00 | 5,053.56 | 52,087 |
| 2025-11-27 | 5,230.00 | 5,230.00 | 5,110.00 | 5,150.00 | 5,043.76 | 50,275 |
| 2025-11-26 | 5,100.00 | 5,170.00 | 5,070.00 | 5,120.00 | 5,014.38 | 78,727 |
| 2025-11-25 | 5,150.00 | 5,250.00 | 5,050.00 | 5,120.00 | 5,014.38 | 150,080 |
| 2025-11-24 | 4,970.00 | 4,995.00 | 4,925.00 | 4,995.00 | 4,891.96 | 210,501 |
| 2025-11-21 | 4,875.00 | 4,960.00 | 4,875.00 | 4,940.00 | 4,838.10 | 72,023 |
| 2025-11-20 | 4,940.00 | 4,955.00 | 4,890.00 | 4,910.00 | 4,808.72 | 66,493 |
| 2025-11-19 | 4,975.00 | 4,975.00 | 4,890.00 | 4,900.00 | 4,798.92 | 61,776 |
| 2025-11-18 | 4,820.00 | 4,900.00 | 4,820.00 | 4,885.00 | 4,784.23 | 50,231 |
| 2025-11-17 | 4,840.00 | 4,965.00 | 4,805.00 | 4,860.00 | 4,759.75 | 93,353 |
| 2025-11-14 | 5,020.00 | 5,020.00 | 4,825.00 | 4,840.00 | 4,740.16 | 59,433 |
| 2025-11-13 | 4,990.00 | 5,010.00 | 4,905.00 | 4,905.00 | 4,803.82 | 61,439 |
| 2025-11-12 | 5,040.00 | 5,040.00 | 4,950.00 | 4,985.00 | 4,882.17 | 70,469 |
| 2025-11-11 | 4,930.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,887.07 | 86,502 |
| 2025-11-10 | 4,925.00 | 4,955.00 | 4,885.00 | 4,930.00 | 4,828.30 | 193,523 |
| 2025-11-07 | 4,890.00 | 4,965.00 | 4,855.00 | 4,915.00 | 4,813.61 | 148,249 |
| 2025-11-06 | 4,930.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,823.41 | 38,656 |
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.