Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5,110.00 | 5,270.00 | 5,110.00 | 5,240.00 | 5,131.91 | 38,010 |
| 2025-08-12 | 5,390.00 | 5,390.00 | 5,190.00 | 5,230.00 | 5,122.11 | 35,380 |
| 2025-08-11 | 5,240.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,161.29 | 46,996 |
| 2025-08-08 | 5,260.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,151.50 | 45,318 |
| 2025-08-07 | 5,290.00 | 5,300.00 | 5,240.00 | 5,280.00 | 5,171.08 | 30,466 |
| 2025-08-06 | 5,270.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,161.29 | 132,527 |
| 2025-08-05 | 5,410.00 | 5,410.00 | 5,270.00 | 5,300.00 | 5,190.67 | 58,781 |
| 2025-08-04 | 5,230.00 | 5,330.00 | 5,230.00 | 5,320.00 | 5,210.26 | 66,771 |
| 2025-08-01 | 5,410.00 | 5,410.00 | 5,250.00 | 5,300.00 | 5,190.67 | 41,137 |
| 2025-07-31 | 5,180.00 | 5,310.00 | 5,180.00 | 5,310.00 | 5,200.46 | 90,707 |
| 2025-07-30 | 5,230.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,092.73 | 44,709 |
| 2025-07-29 | 5,210.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,112.32 | 68,215 |
| 2025-07-28 | 5,400.00 | 5,410.00 | 5,240.00 | 5,240.00 | 5,131.91 | 104,952 |
| 2025-07-25 | 5,370.00 | 5,380.00 | 5,250.00 | 5,320.00 | 5,210.26 | 54,765 |
| 2025-07-24 | 5,130.00 | 5,460.00 | 5,130.00 | 5,360.00 | 5,249.43 | 77,264 |
| 2025-07-23 | 5,240.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,112.32 | 73,899 |
| 2025-07-22 | 5,280.00 | 5,280.00 | 5,230.00 | 5,250.00 | 5,141.70 | 51,562 |
| 2025-07-21 | 5,220.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,141.70 | 37,907 |
| 2025-07-18 | 5,240.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,122.11 | 56,808 |
| 2025-07-17 | 5,180.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,102.53 | 113,340 |
| 2025-07-16 | 5,280.00 | 5,320.00 | 5,250.00 | 5,250.00 | 5,067.27 | 46,098 |
| 2025-07-15 | 5,280.00 | 5,320.00 | 5,270.00 | 5,290.00 | 5,105.88 | 113,915 |
| 2025-07-14 | 5,230.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,096.23 | 76,561 |
| 2025-07-11 | 5,170.00 | 5,240.00 | 5,155.69 | 5,210.00 | 5,028.66 | 165,671 |
| 2025-07-10 | 5,140.00 | 5,180.00 | 5,110.00 | 5,160.00 | 4,980.40 | 44,809 |
| 2025-07-09 | 5,170.00 | 5,241.00 | 5,115.00 | 5,140.00 | 4,961.10 | 105,234 |
| 2025-07-08 | 5,090.00 | 5,250.00 | 5,090.00 | 5,230.00 | 5,047.97 | 231,828 |
| 2025-07-07 | 5,320.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,047.97 | 71,845 |
| 2025-07-04 | 5,210.00 | 5,333.23 | 5,200.00 | 5,250.00 | 5,067.27 | 286,456 |
| 2025-07-03 | 5,310.00 | 5,370.00 | 5,289.00 | 5,310.00 | 5,125.18 | 408,936 |
| 2025-07-02 | 5,340.00 | 5,370.00 | 5,220.00 | 5,270.00 | 5,086.57 | 397,242 |
| 2025-07-01 | 5,350.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,154.14 | 79,380 |
| 2025-06-30 | 5,380.00 | 5,420.00 | 5,350.00 | 5,350.00 | 5,163.79 | 65,416 |
| 2025-06-27 | 5,230.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,202.40 | 61,405 |
| 2025-06-26 | 5,230.00 | 5,350.43 | 5,230.00 | 5,350.00 | 5,163.79 | 90,806 |
| 2025-06-25 | 5,270.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,067.27 | 167,154 |
| 2025-06-24 | 5,330.00 | 5,350.00 | 5,230.00 | 5,250.00 | 5,067.27 | 196,652 |
| 2025-06-23 | 5,300.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,125.18 | 65,424 |
| 2025-06-20 | 5,320.00 | 5,360.00 | 5,240.00 | 5,290.00 | 5,105.88 | 193,855 |
| 2025-06-19 | 5,300.00 | 5,320.43 | 5,210.00 | 5,320.00 | 5,134.83 | 45,906 |
| 2025-06-18 | 5,270.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,115.53 | 63,768 |
| 2025-06-17 | 5,210.00 | 5,250.00 | 5,160.00 | 5,240.00 | 5,057.62 | 289,944 |
| 2025-06-16 | 5,230.00 | 5,260.00 | 5,170.00 | 5,180.00 | 4,999.71 | 45,939 |
| 2025-06-13 | 5,150.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,038.31 | 23,874 |
| 2025-06-12 | 5,210.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,076.92 | 60,641 |
| 2025-06-11 | 5,280.00 | 5,330.00 | 5,200.00 | 5,220.00 | 5,038.31 | 54,641 |
| 2025-06-10 | 5,320.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,086.57 | 25,890 |
| 2025-06-09 | 5,440.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,134.83 | 21,210 |
| 2025-06-06 | 5,320.00 | 5,370.00 | 5,260.00 | 5,340.00 | 5,154.14 | 31,440 |
| 2025-06-05 | 5,340.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,173.44 | 46,932 |
| 2025-06-04 | 5,110.00 | 5,370.00 | 5,110.00 | 5,330.00 | 5,144.49 | 101,940 |
| 2025-06-03 | 5,260.00 | 5,320.00 | 5,190.00 | 5,220.00 | 5,038.31 | 32,733 |
| 2025-06-02 | 5,290.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,076.92 | 54,230 |
| 2025-05-30 | 5,170.00 | 5,370.00 | 5,170.00 | 5,320.00 | 5,134.83 | 154,673 |
| 2025-05-29 | 5,280.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,076.92 | 25,472 |
| 2025-05-28 | 5,280.00 | 5,330.00 | 5,250.00 | 5,260.00 | 5,076.92 | 76,782 |
| 2025-05-27 | 5,410.00 | 5,450.00 | 5,286.86 | 5,290.00 | 5,105.88 | 136,006 |
| 2025-05-23 | 5,490.00 | 5,490.00 | 5,304.40 | 5,360.00 | 5,173.44 | 79,042 |
| 2025-05-22 | 5,550.00 | 5,550.00 | 5,375.00 | 5,390.00 | 5,202.40 | 67,434 |
| 2025-05-21 | 5,470.00 | 5,590.00 | 5,440.00 | 5,490.00 | 5,298.92 | 58,642 |
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.