Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5,200.00 | 5,580.00 | 5,200.00 | 5,460.00 | 5,269.96 | 167,149 |
| 2025-05-19 | 5,280.00 | 5,300.00 | 5,150.00 | 5,260.00 | 5,076.92 | 115,038 |
| 2025-05-16 | 5,200.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,047.97 | 44,233 |
| 2025-05-15 | 5,010.00 | 5,172.04 | 5,010.00 | 5,170.00 | 4,990.05 | 37,135 |
| 2025-05-14 | 5,080.00 | 5,140.00 | 4,985.50 | 5,130.00 | 4,951.45 | 53,914 |
| 2025-05-13 | 4,875.00 | 5,070.00 | 4,875.00 | 5,010.00 | 4,835.62 | 86,954 |
| 2025-05-12 | 5,250.00 | 5,300.00 | 4,875.00 | 4,980.00 | 4,806.67 | 292,348 |
| 2025-05-09 | 5,370.00 | 5,400.00 | 5,340.00 | 5,360.00 | 5,173.44 | 44,143 |
| 2025-05-08 | 5,460.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,183.09 | 88,341 |
| 2025-05-07 | 5,220.00 | 5,370.00 | 5,220.00 | 5,330.00 | 5,144.49 | 95,056 |
| 2025-05-06 | 5,300.00 | 5,350.00 | 5,240.00 | 5,350.00 | 5,163.79 | 92,878 |
| 2025-05-02 | 5,280.00 | 5,280.00 | 5,130.00 | 5,250.00 | 5,067.27 | 87,423 |
| 2025-05-01 | 5,260.00 | 5,260.00 | 5,150.00 | 5,150.00 | 4,970.75 | 34,292 |
| 2025-04-30 | 5,030.00 | 5,190.00 | 5,030.00 | 5,180.00 | 4,999.71 | 180,620 |
| 2025-04-29 | 5,150.00 | 5,203.88 | 5,130.00 | 5,150.00 | 4,970.75 | 117,241 |
| 2025-04-28 | 5,150.00 | 5,190.00 | 5,130.00 | 5,150.00 | 4,970.75 | 49,604 |
| 2025-04-25 | 5,180.00 | 5,180.00 | 5,090.00 | 5,140.00 | 4,961.10 | 33,844 |
| 2025-04-24 | 5,050.00 | 5,150.00 | 5,050.00 | 5,130.00 | 4,951.45 | 84,124 |
| 2025-04-23 | 5,080.00 | 5,120.00 | 5,050.00 | 5,090.00 | 4,912.84 | 50,805 |
| 2025-04-22 | 5,000.00 | 5,090.00 | 4,985.00 | 5,070.00 | 4,893.53 | 136,575 |
| 2025-04-17 | 5,100.00 | 5,100.00 | 5,035.20 | 5,070.00 | 4,893.53 | 34,376 |
| 2025-04-16 | 5,010.00 | 5,100.00 | 5,010.00 | 5,080.00 | 4,903.19 | 48,372 |
| 2025-04-15 | 4,910.00 | 5,040.00 | 4,885.00 | 5,040.00 | 4,864.58 | 110,488 |
| 2025-04-14 | 4,955.00 | 4,975.00 | 4,860.00 | 4,915.00 | 4,743.93 | 83,681 |
| 2025-04-11 | 4,800.00 | 4,880.00 | 4,740.00 | 4,870.00 | 4,700.50 | 104,363 |
| 2025-04-10 | 4,820.00 | 4,850.00 | 4,765.00 | 4,780.00 | 4,613.63 | 165,069 |
| 2025-04-09 | 4,780.00 | 4,785.00 | 4,665.00 | 4,680.00 | 4,517.11 | 73,843 |
| 2025-04-08 | 4,770.00 | 4,825.00 | 4,635.00 | 4,825.00 | 4,657.06 | 69,040 |
| 2025-04-07 | 4,700.00 | 4,725.00 | 4,590.00 | 4,625.00 | 4,464.02 | 121,344 |
| 2025-04-04 | 4,970.00 | 5,000.00 | 4,795.00 | 4,795.00 | 4,628.11 | 99,009 |
| 2025-04-03 | 4,920.00 | 5,001.60 | 4,905.00 | 4,970.00 | 4,797.02 | 62,809 |
| 2025-04-02 | 4,855.00 | 4,945.00 | 4,853.60 | 4,940.00 | 4,768.06 | 71,023 |
| 2025-04-01 | 4,920.00 | 4,935.00 | 4,835.00 | 4,875.00 | 4,705.32 | 42,574 |
| 2025-03-31 | 5,000.00 | 5,000.00 | 4,885.00 | 4,905.00 | 4,734.28 | 65,683 |
| 2025-03-28 | 4,850.00 | 4,955.00 | 4,794.19 | 4,950.00 | 4,777.71 | 122,191 |
| 2025-03-27 | 4,875.00 | 4,905.00 | 4,835.00 | 4,860.00 | 4,690.84 | 76,012 |
| 2025-03-26 | 4,900.00 | 4,920.00 | 4,838.08 | 4,885.00 | 4,714.97 | 140,327 |
| 2025-03-25 | 4,935.00 | 4,945.00 | 4,865.00 | 4,865.00 | 4,695.67 | 59,590 |
| 2025-03-24 | 5,120.00 | 5,120.00 | 4,910.00 | 4,910.00 | 4,739.10 | 57,541 |
| 2025-03-21 | 5,020.00 | 5,060.00 | 4,975.00 | 5,030.00 | 4,854.93 | 181,057 |
| 2025-03-20 | 4,940.00 | 5,080.00 | 4,921.13 | 4,995.00 | 4,821.15 | 139,228 |
| 2025-03-19 | 4,865.00 | 4,915.00 | 4,815.00 | 4,890.00 | 4,719.80 | 77,985 |
| 2025-03-18 | 4,980.00 | 4,980.00 | 4,845.00 | 4,870.00 | 4,700.50 | 68,251 |
| 2025-03-17 | 5,000.00 | 5,010.00 | 4,860.00 | 4,885.00 | 4,714.97 | 70,980 |
| 2025-03-14 | 4,915.00 | 4,995.00 | 4,870.00 | 4,975.00 | 4,801.84 | 66,907 |
| 2025-03-13 | 4,925.00 | 4,945.00 | 4,855.00 | 4,865.00 | 4,695.67 | 111,086 |
| 2025-03-12 | 4,910.00 | 4,990.00 | 4,900.00 | 4,935.00 | 4,763.23 | 46,425 |
| 2025-03-11 | 4,930.00 | 4,960.00 | 4,905.00 | 4,925.00 | 4,753.58 | 58,856 |
| 2025-03-10 | 4,975.00 | 4,995.00 | 4,900.00 | 4,925.00 | 4,753.58 | 70,905 |
| 2025-03-07 | 4,960.00 | 4,985.00 | 4,865.00 | 4,965.00 | 4,792.19 | 38,776 |
| 2025-03-06 | 4,950.00 | 4,985.00 | 4,890.00 | 4,975.00 | 4,801.84 | 104,924 |
| 2025-03-05 | 4,965.00 | 4,985.00 | 4,920.00 | 4,935.00 | 4,763.23 | 197,498 |
| 2025-03-04 | 4,890.00 | 4,965.00 | 4,890.00 | 4,950.00 | 4,777.71 | 102,581 |
| 2025-03-03 | 4,880.00 | 4,925.00 | 4,855.00 | 4,890.00 | 4,719.80 | 112,437 |
| 2025-02-28 | 4,820.00 | 4,915.00 | 4,820.00 | 4,895.00 | 4,724.63 | 161,142 |
| 2025-02-27 | 5,000.00 | 5,000.00 | 4,849.20 | 4,900.00 | 4,729.45 | 61,038 |
| 2025-02-26 | 4,920.00 | 4,985.00 | 4,890.00 | 4,945.00 | 4,772.89 | 96,909 |
| 2025-02-25 | 4,945.00 | 4,945.00 | 4,865.00 | 4,875.00 | 4,705.32 | 111,887 |
| 2025-02-24 | 4,845.00 | 4,985.00 | 4,845.00 | 4,920.00 | 4,748.76 | 42,259 |
| 2025-02-21 | 4,900.00 | 4,950.00 | 4,880.00 | 4,930.00 | 4,758.41 | 68,387 |
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.