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 |
| 2026-09-18 | 5,110.00 | 5,120.00 | 5,030.00 | 5,060.00 | 5,060.00 | 251,704 |
| 2026-09-17 | 5,040.00 | 5,160.00 | 5,040.00 | 5,120.00 | 5,120.00 | 119,360 |
| 2026-09-16 | 5,110.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | 168,704 |
| 2026-09-15 | 5,210.00 | 5,210.00 | 5,050.00 | 5,100.00 | 5,100.00 | 120,124 |
| 2026-09-14 | 5,060.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | 176,838 |
| 2026-09-11 | 5,060.00 | 5,190.00 | 5,020.00 | 5,020.00 | 5,020.00 | 104,626 |
| 2026-09-10 | 5,100.00 | 5,100.00 | 5,030.00 | 5,060.00 | 5,060.00 | 65,587 |
| 2026-09-09 | 5,130.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | 64,076 |
| 2026-09-08 | 5,310.00 | 5,310.00 | 5,188.53 | 5,220.00 | 5,220.00 | 30,857 |
| 2026-09-07 | 5,280.00 | 5,280.00 | 5,194.36 | 5,200.00 | 5,200.00 | 61,859 |
| 2026-09-04 | 5,200.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | 120,125 |
| 2026-09-03 | 5,230.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 92,854 |
| 2026-09-02 | 5,230.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 109,464 |
| 2026-09-01 | 5,350.00 | 5,450.00 | 5,320.00 | 5,340.00 | 5,340.00 | 241,996 |
| 2026-08-28 | 5,360.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,390.00 | 88,466 |
| 2026-08-27 | 5,370.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | 104,749 |
| 2026-08-26 | 5,420.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | 89,572 |
| 2026-08-25 | 5,430.00 | 5,450.00 | 5,390.00 | 5,410.00 | 5,410.00 | 100,044 |
| 2026-08-24 | 5,360.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,430.00 | 43,522 |
| 2026-08-21 | 5,220.00 | 5,360.00 | 5,220.00 | 5,360.00 | 5,360.00 | 183,907 |
| 2026-08-20 | 5,400.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,350.00 | 83,336 |
| 2026-08-19 | 5,360.00 | 5,370.00 | 5,290.00 | 5,320.00 | 5,320.00 | 191,378 |
| 2026-08-18 | 5,280.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,310.00 | 97,623 |
| 2026-08-17 | 5,240.00 | 5,274.58 | 5,180.00 | 5,220.00 | 5,220.00 | 104,827 |
| 2026-08-14 | 5,240.00 | 5,260.00 | 5,170.00 | 5,260.00 | 5,260.00 | 76,347 |
| 2026-08-13 | 5,160.00 | 5,241.60 | 5,160.00 | 5,230.00 | 5,230.00 | 63,255 |
| 2026-08-12 | 5,120.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | 88,448 |
| 2026-08-11 | 5,220.00 | 5,240.00 | 5,180.00 | 5,200.00 | 5,200.00 | 269,072 |
| 2026-08-10 | 5,240.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,250.00 | 64,071 |
| 2026-08-07 | 5,370.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | 149,692 |
| 2026-08-06 | 5,320.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,210.00 | 77,425 |
| 2026-08-05 | 5,260.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 61,315 |
| 2026-08-04 | 5,260.00 | 5,290.00 | 5,240.00 | 5,270.00 | 5,270.00 | 152,041 |
| 2026-08-03 | 5,320.00 | 5,370.00 | 5,250.00 | 5,260.00 | 5,260.00 | 115,331 |
| 2026-07-31 | 5,580.00 | 5,580.00 | 5,350.00 | 5,350.00 | 5,350.00 | 66,813 |
| 2026-07-30 | 5,410.00 | 5,560.00 | 5,340.00 | 5,430.00 | 5,430.00 | 162,603 |
| 2026-07-29 | 5,410.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | 111,102 |
| 2026-07-28 | 5,290.00 | 5,440.00 | 5,290.00 | 5,410.00 | 5,410.00 | 200,001 |
| 2026-07-27 | 5,580.00 | 5,580.00 | 5,350.00 | 5,440.00 | 5,440.00 | 154,128 |
Page 1 of 22 · 1,262 trading daysOlder →
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.