Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 4,925.00 | 4,940.00 | 4,890.00 | 4,895.00 | 4,724.63 | 41,060 |
| 2025-02-19 | 4,940.00 | 4,975.00 | 4,905.00 | 4,925.00 | 4,753.58 | 113,041 |
| 2025-02-18 | 5,060.00 | 5,060.00 | 4,940.00 | 4,955.00 | 4,782.54 | 50,679 |
| 2025-02-17 | 5,120.00 | 5,120.00 | 4,935.00 | 4,985.00 | 4,811.49 | 70,119 |
| 2025-02-14 | 4,955.00 | 5,060.00 | 4,955.00 | 4,985.00 | 4,811.49 | 52,554 |
| 2025-02-13 | 5,010.00 | 5,030.00 | 4,985.00 | 5,010.00 | 4,835.62 | 98,732 |
| 2025-02-12 | 5,110.00 | 5,110.00 | 4,989.81 | 4,990.00 | 4,816.32 | 54,427 |
| 2025-02-11 | 5,020.00 | 5,050.00 | 4,980.00 | 5,010.00 | 4,835.62 | 59,469 |
| 2025-02-10 | 4,980.00 | 5,030.00 | 4,935.00 | 5,030.00 | 4,854.93 | 47,416 |
| 2025-02-07 | 4,965.00 | 5,030.00 | 4,945.00 | 4,955.00 | 4,782.54 | 50,617 |
| 2025-02-06 | 4,970.00 | 5,040.00 | 4,970.00 | 5,010.00 | 4,835.62 | 44,618 |
| 2025-02-05 | 5,060.00 | 5,060.00 | 4,853.60 | 4,980.00 | 4,806.67 | 117,602 |
| 2025-02-04 | 4,965.00 | 5,010.00 | 4,940.00 | 4,945.00 | 4,772.89 | 48,013 |
| 2025-02-03 | 5,100.00 | 5,100.00 | 4,948.10 | 4,995.00 | 4,821.15 | 88,167 |
| 2025-01-31 | 5,020.00 | 5,050.00 | 4,940.00 | 5,040.00 | 4,864.58 | 135,871 |
| 2025-01-30 | 4,970.00 | 5,040.00 | 4,950.00 | 5,020.00 | 4,845.28 | 46,224 |
| 2025-01-29 | 4,995.00 | 5,031.42 | 4,975.00 | 4,975.00 | 4,801.84 | 121,507 |
| 2025-01-28 | 4,990.00 | 5,050.00 | 4,990.00 | 5,020.00 | 4,845.28 | 79,325 |
| 2025-01-27 | 4,910.00 | 5,040.00 | 4,910.00 | 4,995.00 | 4,821.15 | 191,885 |
| 2025-01-24 | 4,980.00 | 5,050.00 | 4,965.00 | 5,020.00 | 4,845.28 | 90,932 |
| 2025-01-23 | 4,900.00 | 5,080.00 | 4,900.00 | 4,965.00 | 4,792.19 | 81,590 |
| 2025-01-22 | 4,930.00 | 5,000.00 | 4,920.00 | 4,975.00 | 4,801.84 | 62,782 |
| 2025-01-21 | 4,910.00 | 5,010.00 | 4,865.00 | 4,930.00 | 4,758.41 | 198,934 |
| 2025-01-20 | 4,910.00 | 4,920.00 | 4,865.00 | 4,890.00 | 4,719.80 | 189,839 |
| 2025-01-17 | 4,790.00 | 4,915.01 | 4,790.00 | 4,905.00 | 4,734.28 | 140,344 |
| 2025-01-16 | 4,800.00 | 4,845.00 | 4,755.00 | 4,840.00 | 4,671.54 | 152,987 |
| 2025-01-15 | 4,720.00 | 4,785.00 | 4,700.00 | 4,780.00 | 4,613.63 | 68,026 |
| 2025-01-14 | 4,715.00 | 4,715.00 | 4,665.00 | 4,665.00 | 4,502.63 | 44,115 |
| 2025-01-13 | 4,695.00 | 4,744.38 | 4,650.00 | 4,690.00 | 4,526.76 | 79,365 |
| 2025-01-10 | 4,720.00 | 4,745.00 | 4,710.00 | 4,720.00 | 4,555.72 | 91,554 |
| 2025-01-09 | 4,615.00 | 4,730.00 | 4,555.00 | 4,730.00 | 4,565.37 | 105,441 |
| 2025-01-08 | 4,725.00 | 4,760.00 | 4,595.00 | 4,645.00 | 4,483.33 | 75,334 |
| 2025-01-07 | 4,740.00 | 4,800.00 | 4,720.00 | 4,720.00 | 4,555.72 | 153,995 |
| 2025-01-06 | 4,805.00 | 4,890.00 | 4,792.20 | 4,835.00 | 4,666.71 | 33,451 |
| 2025-01-03 | 4,860.00 | 4,915.00 | 4,850.00 | 4,860.00 | 4,690.84 | 36,385 |
| 2025-01-02 | 4,860.00 | 4,895.00 | 4,795.00 | 4,895.00 | 4,724.63 | 40,249 |
| 2024-12-31 | 4,785.00 | 4,865.00 | 4,785.00 | 4,865.00 | 4,695.67 | 34,153 |
| 2024-12-30 | 4,730.00 | 4,840.00 | 4,730.00 | 4,785.00 | 4,618.45 | 53,558 |
| 2024-12-27 | 4,775.00 | 4,860.00 | 4,775.00 | 4,860.00 | 4,690.84 | 30,594 |
| 2024-12-24 | 4,930.00 | 4,930.00 | 4,865.00 | 4,865.00 | 4,695.67 | 13,985 |
| 2024-12-23 | 4,855.00 | 4,935.00 | 4,855.00 | 4,860.00 | 4,690.84 | 70,665 |
| 2024-12-20 | 4,920.00 | 4,985.00 | 4,920.00 | 4,940.00 | 4,768.06 | 176,277 |
| 2024-12-19 | 4,835.00 | 4,960.00 | 4,835.00 | 4,950.00 | 4,777.71 | 143,572 |
| 2024-12-18 | 4,900.00 | 4,965.00 | 4,900.00 | 4,950.00 | 4,777.71 | 66,839 |
| 2024-12-17 | 4,950.00 | 4,994.50 | 4,925.00 | 4,935.00 | 4,763.23 | 167,057 |
| 2024-12-16 | 4,940.00 | 5,010.00 | 4,900.00 | 4,985.00 | 4,811.49 | 77,399 |
| 2024-12-13 | 4,970.00 | 4,991.90 | 4,945.00 | 4,955.00 | 4,782.54 | 96,743 |
| 2024-12-12 | 4,965.00 | 5,030.00 | 4,940.00 | 4,960.00 | 4,787.36 | 58,718 |
| 2024-12-11 | 4,955.00 | 5,030.00 | 4,955.00 | 5,010.00 | 4,811.49 | 43,626 |
| 2024-12-10 | 4,925.00 | 4,980.00 | 4,925.00 | 4,965.00 | 4,768.28 | 55,981 |
| 2024-12-09 | 4,980.00 | 4,995.00 | 4,950.00 | 4,960.00 | 4,763.47 | 102,073 |
| 2024-12-06 | 5,020.00 | 5,040.00 | 4,975.00 | 4,985.00 | 4,787.48 | 138,765 |
| 2024-12-05 | 5,030.00 | 5,030.00 | 4,970.00 | 5,000.00 | 4,801.89 | 125,539 |
| 2024-12-04 | 4,925.00 | 5,020.00 | 4,925.00 | 5,000.00 | 4,801.89 | 271,546 |
| 2024-12-03 | 5,000.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,792.29 | 189,941 |
| 2024-12-02 | 5,080.00 | 5,080.00 | 4,960.00 | 4,995.00 | 4,797.09 | 121,641 |
| 2024-11-29 | 4,885.00 | 4,970.00 | 4,885.00 | 4,960.00 | 4,763.47 | 77,720 |
| 2024-11-28 | 4,915.00 | 4,960.00 | 4,910.00 | 4,960.00 | 4,763.47 | 72,877 |
| 2024-11-27 | 4,885.00 | 4,990.00 | 4,865.00 | 4,990.00 | 4,792.29 | 91,632 |
| 2024-11-26 | 5,150.00 | 5,150.00 | 4,790.00 | 4,880.00 | 4,686.64 | 199,312 |
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.