Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,930.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,823.41 | 38,656 |
| 2025-11-05 | 4,930.00 | 5,009.00 | 4,915.00 | 4,975.00 | 4,872.37 | 52,126 |
| 2025-11-04 | 4,920.00 | 4,965.00 | 4,895.00 | 4,930.00 | 4,828.30 | 70,034 |
| 2025-11-03 | 4,915.00 | 4,965.00 | 4,895.00 | 4,940.00 | 4,838.10 | 72,305 |
| 2025-10-31 | 5,070.00 | 5,070.00 | 4,920.00 | 4,935.00 | 4,833.20 | 186,663 |
| 2025-10-30 | 4,920.00 | 5,010.00 | 4,885.00 | 4,950.00 | 4,847.89 | 87,352 |
| 2025-10-29 | 5,010.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,882.17 | 104,631 |
| 2025-10-28 | 5,030.00 | 5,150.00 | 5,030.00 | 5,080.00 | 4,975.21 | 54,194 |
| 2025-10-27 | 5,230.00 | 5,230.00 | 5,070.00 | 5,140.00 | 5,033.97 | 40,942 |
| 2025-10-24 | 5,040.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,024.18 | 32,969 |
| 2025-10-23 | 5,140.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,024.18 | 41,294 |
| 2025-10-22 | 5,160.00 | 5,160.00 | 5,080.00 | 5,120.00 | 5,014.38 | 39,718 |
| 2025-10-21 | 5,050.00 | 5,090.00 | 5,040.00 | 5,090.00 | 4,985.00 | 42,018 |
| 2025-10-20 | 5,010.00 | 5,060.00 | 5,010.00 | 5,040.00 | 4,936.03 | 57,277 |
| 2025-10-17 | 4,875.00 | 5,070.00 | 4,875.00 | 5,020.00 | 4,916.45 | 58,746 |
| 2025-10-16 | 5,000.00 | 5,030.00 | 4,955.00 | 5,020.00 | 4,916.45 | 46,588 |
| 2025-10-15 | 4,950.00 | 5,010.00 | 4,925.00 | 5,000.00 | 4,896.86 | 90,508 |
| 2025-10-14 | 4,955.00 | 5,010.00 | 4,945.00 | 4,955.00 | 4,852.79 | 109,109 |
| 2025-10-13 | 4,890.00 | 4,965.00 | 4,890.00 | 4,955.00 | 4,852.79 | 71,448 |
| 2025-10-10 | 4,905.00 | 4,930.00 | 4,875.00 | 4,905.00 | 4,803.82 | 39,294 |
| 2025-10-09 | 4,865.00 | 4,900.00 | 4,832.79 | 4,900.00 | 4,798.92 | 82,582 |
| 2025-10-08 | 4,850.00 | 4,895.00 | 4,815.00 | 4,895.00 | 4,794.02 | 235,410 |
| 2025-10-07 | 4,910.00 | 4,935.00 | 4,845.00 | 4,850.00 | 4,749.95 | 181,867 |
| 2025-10-06 | 4,875.00 | 4,960.00 | 4,875.00 | 4,905.00 | 4,803.82 | 141,620 |
| 2025-10-03 | 4,855.00 | 4,945.00 | 4,855.00 | 4,880.00 | 4,779.33 | 51,181 |
| 2025-10-02 | 5,020.00 | 5,020.00 | 4,865.00 | 4,910.00 | 4,808.72 | 58,249 |
| 2025-10-01 | 5,020.00 | 5,040.00 | 4,885.00 | 4,935.00 | 4,833.20 | 127,874 |
| 2025-09-30 | 4,970.00 | 5,030.00 | 4,960.00 | 5,020.00 | 4,916.45 | 109,998 |
| 2025-09-29 | 4,970.00 | 4,995.00 | 4,955.00 | 4,990.00 | 4,887.07 | 49,055 |
| 2025-09-26 | 4,980.00 | 4,995.00 | 4,905.00 | 4,970.00 | 4,867.48 | 82,130 |
| 2025-09-25 | 4,985.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,847.89 | 80,914 |
| 2025-09-24 | 4,995.00 | 5,020.00 | 4,952.50 | 4,995.00 | 4,891.96 | 161,320 |
| 2025-09-23 | 4,960.00 | 5,100.00 | 4,960.00 | 4,985.00 | 4,882.17 | 91,487 |
| 2025-09-22 | 5,020.00 | 5,080.00 | 4,980.00 | 5,040.00 | 4,936.03 | 126,042 |
| 2025-09-19 | 5,020.00 | 5,120.00 | 4,975.00 | 5,010.00 | 4,906.65 | 192,075 |
| 2025-09-18 | 5,000.00 | 5,110.00 | 5,000.00 | 5,100.00 | 4,994.80 | 81,773 |
| 2025-09-17 | 5,200.00 | 5,200.00 | 5,040.00 | 5,100.00 | 4,994.80 | 78,853 |
| 2025-09-16 | 5,150.00 | 5,190.00 | 5,080.00 | 5,080.00 | 4,975.21 | 141,608 |
| 2025-09-15 | 5,180.00 | 5,240.00 | 5,150.00 | 5,160.00 | 5,053.56 | 209,421 |
| 2025-09-12 | 5,280.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,082.94 | 84,313 |
| 2025-09-11 | 5,140.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,112.32 | 114,115 |
| 2025-09-10 | 5,060.00 | 5,080.00 | 5,020.00 | 5,020.00 | 4,916.45 | 195,995 |
| 2025-09-09 | 5,080.00 | 5,100.00 | 5,020.00 | 5,060.00 | 4,955.62 | 60,144 |
| 2025-09-08 | 5,230.00 | 5,230.00 | 5,040.00 | 5,070.00 | 4,965.42 | 113,136 |
| 2025-09-05 | 5,140.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,024.18 | 43,402 |
| 2025-09-04 | 4,915.00 | 5,150.00 | 4,915.00 | 5,130.00 | 5,024.18 | 78,160 |
| 2025-09-03 | 5,090.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,945.83 | 131,968 |
| 2025-09-02 | 5,100.00 | 5,150.00 | 5,020.00 | 5,060.00 | 4,955.62 | 68,410 |
| 2025-09-01 | 5,250.00 | 5,250.00 | 5,070.00 | 5,120.00 | 5,014.38 | 28,528 |
| 2025-08-29 | 5,130.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,994.80 | 52,892 |
| 2025-08-28 | 5,200.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,014.38 | 40,366 |
| 2025-08-27 | 5,270.00 | 5,310.00 | 5,220.00 | 5,230.00 | 5,122.11 | 67,686 |
| 2025-08-26 | 5,280.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,161.29 | 75,505 |
| 2025-08-22 | 5,310.00 | 5,310.00 | 5,260.00 | 5,310.00 | 5,200.46 | 38,606 |
| 2025-08-21 | 5,280.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,180.88 | 108,881 |
| 2025-08-20 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,190.67 | 140,677 |
| 2025-08-19 | 5,240.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,122.11 | 72,465 |
| 2025-08-18 | 5,200.00 | 5,220.00 | 4,965.00 | 5,210.00 | 5,102.53 | 275,360 |
| 2025-08-15 | 5,260.00 | 5,360.00 | 5,220.00 | 5,250.00 | 5,141.70 | 37,156 |
| 2025-08-14 | 5,250.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,131.91 | 47,718 |
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.