Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5,140.00 | 5,140.00 | 5,040.00 | 5,070.00 | 4,869.12 | 82,127 |
| 2024-11-22 | 5,010.00 | 5,080.00 | 4,945.00 | 5,050.00 | 4,849.91 | 76,828 |
| 2024-11-21 | 4,900.00 | 4,945.00 | 4,895.00 | 4,945.00 | 4,749.07 | 99,633 |
| 2024-11-20 | 4,975.00 | 4,990.00 | 4,864.14 | 4,920.00 | 4,725.06 | 151,044 |
| 2024-11-19 | 5,000.00 | 5,000.00 | 4,926.20 | 4,970.00 | 4,773.08 | 95,145 |
| 2024-11-18 | 4,950.00 | 5,020.00 | 4,935.00 | 4,975.00 | 4,777.88 | 85,331 |
| 2024-11-15 | 5,070.00 | 5,070.00 | 4,980.00 | 4,990.00 | 4,792.29 | 154,385 |
| 2024-11-14 | 5,040.00 | 5,080.00 | 5,033.00 | 5,050.00 | 4,849.91 | 60,381 |
| 2024-11-13 | 5,090.00 | 5,120.00 | 4,995.00 | 5,050.00 | 4,849.91 | 96,983 |
| 2024-11-12 | 5,110.00 | 5,110.00 | 5,070.00 | 5,110.00 | 4,907.53 | 55,913 |
| 2024-11-11 | 5,130.00 | 5,170.00 | 5,090.00 | 5,110.00 | 4,907.53 | 60,204 |
| 2024-11-08 | 5,170.00 | 5,170.00 | 5,042.68 | 5,110.00 | 4,907.53 | 72,471 |
| 2024-11-07 | 5,080.00 | 5,080.00 | 5,030.00 | 5,070.00 | 4,869.12 | 62,380 |
| 2024-11-06 | 5,060.00 | 5,120.00 | 4,965.00 | 5,050.00 | 4,849.91 | 152,426 |
| 2024-11-05 | 5,050.00 | 5,095.60 | 5,040.00 | 5,040.00 | 4,840.30 | 75,823 |
| 2024-11-04 | 5,160.00 | 5,160.00 | 5,040.00 | 5,060.00 | 4,859.51 | 50,464 |
| 2024-11-01 | 5,020.00 | 5,090.00 | 5,020.00 | 5,090.00 | 4,888.32 | 114,337 |
| 2024-10-31 | 5,180.00 | 5,180.00 | 5,020.00 | 5,070.00 | 4,869.12 | 204,588 |
| 2024-10-30 | 5,040.00 | 5,230.00 | 5,040.00 | 5,190.00 | 4,984.36 | 124,009 |
| 2024-10-29 | 5,200.00 | 5,208.20 | 5,130.00 | 5,180.00 | 4,974.76 | 64,353 |
| 2024-10-28 | 5,260.00 | 5,260.00 | 5,130.00 | 5,180.00 | 4,974.76 | 293,607 |
| 2024-10-25 | 5,090.00 | 5,170.00 | 5,090.00 | 5,170.00 | 4,965.15 | 141,947 |
| 2024-10-24 | 5,160.00 | 5,230.00 | 5,148.47 | 5,150.00 | 4,945.95 | 76,700 |
| 2024-10-23 | 5,160.00 | 5,170.00 | 5,130.62 | 5,170.00 | 4,965.15 | 146,653 |
| 2024-10-22 | 5,160.00 | 5,210.00 | 5,120.00 | 5,160.00 | 4,955.55 | 66,524 |
| 2024-10-21 | 5,170.00 | 5,190.00 | 5,140.00 | 5,150.00 | 4,945.95 | 53,252 |
| 2024-10-18 | 5,200.00 | 5,211.20 | 5,150.00 | 5,190.00 | 4,984.36 | 73,467 |
| 2024-10-17 | 5,140.00 | 5,240.00 | 5,050.00 | 5,200.00 | 4,993.97 | 112,367 |
| 2024-10-16 | 5,090.00 | 5,170.00 | 5,090.00 | 5,170.00 | 4,965.15 | 149,335 |
| 2024-10-15 | 5,070.00 | 5,140.00 | 5,070.00 | 5,090.00 | 4,888.32 | 153,002 |
| 2024-10-14 | 5,160.00 | 5,160.00 | 5,020.00 | 5,070.00 | 4,869.12 | 83,655 |
| 2024-10-11 | 5,050.00 | 5,060.00 | 5,040.00 | 5,060.00 | 4,859.51 | 154,333 |
| 2024-10-10 | 5,100.00 | 5,100.00 | 5,050.00 | 5,060.00 | 4,859.51 | 61,027 |
| 2024-10-09 | 5,080.00 | 5,100.00 | 5,030.38 | 5,080.00 | 4,878.72 | 156,046 |
| 2024-10-08 | 5,090.00 | 5,090.00 | 5,020.00 | 5,060.00 | 4,859.51 | 83,817 |
| 2024-10-07 | 5,060.00 | 5,100.00 | 5,034.40 | 5,070.00 | 4,869.12 | 240,994 |
| 2024-10-04 | 5,090.00 | 5,110.00 | 5,050.00 | 5,050.00 | 4,849.91 | 80,962 |
| 2024-10-03 | 5,070.00 | 5,100.00 | 5,020.00 | 5,100.00 | 4,897.93 | 95,436 |
| 2024-10-02 | 5,080.00 | 5,120.00 | 5,010.00 | 5,050.00 | 4,849.91 | 247,977 |
| 2024-10-01 | 5,090.00 | 5,105.24 | 5,060.00 | 5,090.00 | 4,888.32 | 81,037 |
| 2024-09-30 | 5,030.00 | 5,110.00 | 5,020.00 | 5,020.00 | 4,821.10 | 255,516 |
| 2024-09-27 | 4,765.00 | 5,041.77 | 4,755.00 | 5,030.00 | 4,830.70 | 274,511 |
| 2024-09-26 | 4,730.00 | 4,730.00 | 4,650.00 | 4,715.00 | 4,528.18 | 152,953 |
| 2024-09-25 | 4,750.00 | 4,750.00 | 4,615.00 | 4,645.00 | 4,460.96 | 197,009 |
| 2024-09-24 | 4,700.00 | 4,705.00 | 4,630.00 | 4,660.00 | 4,475.36 | 157,938 |
| 2024-09-23 | 4,650.00 | 4,705.00 | 4,610.00 | 4,685.00 | 4,499.37 | 57,220 |
| 2024-09-20 | 4,700.00 | 4,740.00 | 4,635.00 | 4,650.00 | 4,465.76 | 121,383 |
| 2024-09-19 | 4,730.00 | 4,730.00 | 4,690.00 | 4,730.00 | 4,542.59 | 33,672 |
| 2024-09-18 | 4,755.00 | 4,755.00 | 4,685.00 | 4,690.00 | 4,504.17 | 45,129 |
| 2024-09-17 | 4,620.00 | 4,725.00 | 4,620.00 | 4,705.00 | 4,518.58 | 117,302 |
| 2024-09-16 | 4,660.00 | 4,695.00 | 4,655.00 | 4,680.00 | 4,494.57 | 54,568 |
| 2024-09-13 | 4,700.00 | 4,700.00 | 4,635.00 | 4,700.00 | 4,513.78 | 54,788 |
| 2024-09-12 | 4,675.00 | 4,685.00 | 4,620.00 | 4,645.00 | 4,460.96 | 39,248 |
| 2024-09-11 | 4,685.00 | 4,700.00 | 4,635.00 | 4,650.00 | 4,465.76 | 37,857 |
| 2024-09-10 | 4,620.00 | 4,685.00 | 4,620.00 | 4,685.00 | 4,499.37 | 66,172 |
| 2024-09-09 | 4,720.00 | 4,720.00 | 4,640.00 | 4,680.00 | 4,494.57 | 79,240 |
| 2024-09-06 | 4,725.00 | 4,725.00 | 4,635.00 | 4,635.00 | 4,451.35 | 54,068 |
| 2024-09-05 | 4,780.00 | 4,780.00 | 4,660.00 | 4,675.00 | 4,489.77 | 45,579 |
| 2024-09-04 | 4,655.00 | 4,770.00 | 4,655.00 | 4,760.00 | 4,571.40 | 109,680 |
| 2024-09-03 | 4,800.00 | 4,815.60 | 4,725.00 | 4,760.00 | 4,571.40 | 57,279 |
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.