Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,100.00 | 5,250.00 | 5,100.00 | 5,200.00 | 5,200.00 | 141,407 |
| 2026-10-16 | 5,190.00 | 5,220.00 | 5,150.00 | 5,210.00 | 5,210.00 | 126,833 |
| 2026-10-15 | 5,060.00 | 5,270.00 | 5,060.00 | 5,210.00 | 5,210.00 | 266,415 |
| 2026-10-14 | 5,160.00 | 5,200.00 | 5,130.00 | 5,130.00 | 5,130.00 | 88,520 |
| 2026-10-13 | 5,170.00 | 5,260.00 | 5,150.00 | 5,150.00 | 5,150.00 | 166,151 |
| 2026-10-12 | 5,200.00 | 5,230.00 | 5,078.84 | 5,140.00 | 5,140.00 | 154,137 |
| 2026-10-09 | 4,900.00 | 5,080.00 | 4,900.00 | 4,985.00 | 4,985.00 | 243,613 |
| 2026-10-08 | 5,010.00 | 5,030.00 | 4,925.00 | 5,030.00 | 5,030.00 | 207,950 |
| 2026-10-07 | 4,980.00 | 5,010.00 | 4,945.00 | 4,970.00 | 4,970.00 | 148,654 |
| 2026-10-06 | 5,000.00 | 5,000.00 | 4,940.00 | 4,980.00 | 4,980.00 | 108,860 |
| 2026-10-05 | 5,090.00 | 5,090.00 | 4,955.00 | 4,955.00 | 4,955.00 | 106,953 |
| 2026-10-02 | 5,030.00 | 5,060.00 | 4,965.00 | 5,000.00 | 5,000.00 | 180,034 |
| 2026-10-01 | 5,170.00 | 5,170.00 | 5,000.00 | 5,030.00 | 5,030.00 | 547,794 |
| 2026-09-30 | 5,150.00 | 5,150.00 | 5,070.00 | 5,100.00 | 5,100.00 | 217,765 |
| 2026-09-29 | 5,100.00 | 5,130.00 | 5,060.00 | 5,060.00 | 5,060.00 | 135,035 |
| 2026-09-28 | 5,150.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 336,338 |
| 2026-09-25 | 5,100.00 | 5,110.00 | 5,020.00 | 5,030.00 | 5,030.00 | 221,591 |
| 2026-09-24 | 5,020.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 377,402 |
| 2026-09-23 | 5,310.00 | 5,310.00 | 5,010.00 | 5,010.00 | 5,010.00 | 103,413 |
| 2026-09-22 | 5,180.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 141,988 |
| 2026-09-21 | 4,950.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 68,060 |
Page 1 of 1 · 21 trading days
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.