Cranswick plc CWK
LSE · United Kingdom · Consumer Non-Durables
GBp 5,060.00-40.00 (-0.78%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,070.00 | -0.59% | GBp 5,170.00 | GBp 5,170.00 | GBp 5,000.00 | 206.64K |
| 2026-09-30 | GBp 5,100.00 | +0.79% | GBp 5,150.00 | GBp 5,150.00 | GBp 5,070.00 | 217.77K |
| 2026-09-29 | GBp 5,060.00 | -0.98% | GBp 5,100.00 | GBp 5,130.00 | GBp 5,060.00 | 135.04K |
| 2026-09-28 | GBp 5,110.00 | +1.59% | GBp 5,150.00 | GBp 5,150.00 | GBp 5,020.00 |
| 336.34K |
| 2026-09-25 | GBp 5,030.00 | -0.98% | GBp 5,100.00 | GBp 5,110.00 | GBp 5,020.00 | 221.59K |
| 2026-09-24 | GBp 5,080.00 | +1.40% | GBp 5,020.00 | GBp 5,080.00 | GBp 5,000.00 | 377.40K |
| 2026-09-23 | GBp 5,010.00 | -2.91% | GBp 5,310.00 | GBp 5,310.00 | GBp 5,010.00 | 103.41K |
| 2026-09-22 | GBp 5,160.00 | +1.18% | GBp 5,180.00 | GBp 5,210.00 | GBp 5,130.00 | 141.99K |
| 2026-09-21 | GBp 5,100.00 | +0.79% | GBp 4,950.00 | GBp 5,150.00 | GBp 4,950.00 | 68.06K |
| 2026-09-18 | GBp 5,060.00 | -1.17% | GBp 5,110.00 | GBp 5,120.00 | GBp 5,030.00 | 251.70K |
| 2026-09-17 | GBp 5,120.00 | +0.99% | GBp 5,040.00 | GBp 5,160.00 | GBp 5,040.00 | 119.36K |
| 2026-09-16 | GBp 5,070.00 | -0.59% | GBp 5,110.00 | GBp 5,110.00 | GBp 5,050.00 | 168.70K |
| 2026-09-15 | GBp 5,100.00 | +0.20% | GBp 5,210.00 | GBp 5,210.00 | GBp 5,050.00 | 120.12K |
| 2026-09-14 | GBp 5,090.00 | +1.39% | GBp 5,060.00 | GBp 5,150.00 | GBp 4,995.00 | 176.84K |
| 2026-09-11 | GBp 5,020.00 | -0.79% | GBp 5,060.00 | GBp 5,190.00 | GBp 5,020.00 | 104.63K |
| 2026-09-10 | GBp 5,060.00 | -0.78% | GBp 5,100.00 | GBp 5,100.00 | GBp 5,030.00 | 65.59K |
| 2026-09-09 | GBp 5,100.00 | -2.30% | GBp 5,130.00 | GBp 5,200.00 | GBp 5,090.00 | 64.08K |
| 2026-09-08 | GBp 5,220.00 | +0.38% | GBp 5,310.00 | GBp 5,310.00 | GBp 5,188.53 | 30.86K |
| 2026-09-07 | GBp 5,200.00 | -0.57% | GBp 5,280.00 | GBp 5,280.00 | GBp 5,194.36 | 61.86K |
| 2026-09-04 | GBp 5,230.00 | +0.19% | GBp 5,200.00 | GBp 5,260.00 | GBp 5,190.00 | 120.13K |
| 2026-09-03 | GBp 5,220.00 | -0.76% | GBp 5,230.00 | GBp 5,290.00 | GBp 5,200.00 | 92.85K |
| 2026-09-02 | GBp 5,260.00 | -1.50% | GBp 5,230.00 | GBp 5,330.00 | GBp 5,230.00 | 109.46K |
| 2026-09-01 | GBp 5,340.00 | -0.93% | GBp 5,350.00 | GBp 5,450.00 | GBp 5,320.00 | 242.00K |
| 2026-08-28 | GBp 5,390.00 | +0.19% | GBp 5,360.00 | GBp 5,420.00 | GBp 5,360.00 | 88.47K |
| 2026-08-27 | GBp 5,380.00 | 0.00% | GBp 5,370.00 | GBp 5,420.00 | GBp 5,360.00 | 104.75K |
| 2026-08-26 | GBp 5,380.00 | -0.55% | GBp 5,420.00 | GBp 5,450.00 | GBp 5,380.00 | 89.57K |
| 2026-08-25 | GBp 5,410.00 | -0.37% | GBp 5,430.00 | GBp 5,450.00 | GBp 5,390.00 | 100.04K |
| 2026-08-24 | GBp 5,430.00 | +1.31% | GBp 5,360.00 | GBp 5,440.00 | GBp 5,350.00 | 43.52K |
| 2026-08-21 | GBp 5,360.00 | +0.19% | GBp 5,220.00 | GBp 5,360.00 | GBp 5,220.00 | 183.91K |
| 2026-08-20 | GBp 5,350.00 | +0.56% | GBp 5,400.00 | GBp 5,400.00 | GBp 5,280.00 | 83.34K |
| 2026-08-19 | GBp 5,320.00 | +0.19% | GBp 5,360.00 | GBp 5,370.00 | GBp 5,290.00 | 191.38K |
| 2026-08-18 | GBp 5,310.00 | +1.72% | GBp 5,280.00 | GBp 5,320.00 | GBp 5,210.00 | 97.62K |
| 2026-08-17 | GBp 5,220.00 | -0.76% | GBp 5,240.00 | GBp 5,274.58 | GBp 5,180.00 | 104.83K |
| 2026-08-14 | GBp 5,260.00 | +0.57% | GBp 5,240.00 | GBp 5,260.00 | GBp 5,170.00 | 76.35K |
| 2026-08-13 | GBp 5,230.00 | +0.77% | GBp 5,160.00 | GBp 5,241.60 | GBp 5,160.00 | 63.26K |
| 2026-08-12 | GBp 5,190.00 | -0.19% | GBp 5,120.00 | GBp 5,190.00 | GBp 5,120.00 | 88.45K |
| 2026-08-11 | GBp 5,200.00 | -0.95% | GBp 5,220.00 | GBp 5,240.00 | GBp 5,180.00 | 269.07K |
| 2026-08-10 | GBp 5,250.00 | -0.38% | GBp 5,240.00 | GBp 5,310.00 | GBp 5,230.00 | 64.07K |
| 2026-08-07 | GBp 5,270.00 | +1.15% | GBp 5,370.00 | GBp 5,370.00 | GBp 5,190.00 | 149.69K |
| 2026-08-06 | GBp 5,210.00 | -1.51% | GBp 5,320.00 | GBp 5,380.00 | GBp 5,210.00 | 77.43K |
| 2026-08-05 | GBp 5,290.00 | +0.38% | GBp 5,260.00 | GBp 5,320.00 | GBp 5,250.00 | 61.32K |
| 2026-08-04 | GBp 5,270.00 | +0.19% | GBp 5,260.00 | GBp 5,290.00 | GBp 5,240.00 | 152.04K |
| 2026-08-03 | GBp 5,260.00 | -1.68% | GBp 5,320.00 | GBp 5,370.00 | GBp 5,250.00 | 115.33K |
| 2026-07-31 | GBp 5,350.00 | -1.47% | GBp 5,580.00 | GBp 5,580.00 | GBp 5,350.00 | 66.81K |
| 2026-07-30 | GBp 5,430.00 | 0.00% | GBp 5,410.00 | GBp 5,560.00 | GBp 5,340.00 | 162.60K |
| 2026-07-29 | GBp 5,430.00 | +0.37% | GBp 5,410.00 | GBp 5,460.00 | GBp 5,350.00 | 111.10K |
| 2026-07-28 | GBp 5,410.00 | -0.55% | GBp 5,290.00 | GBp 5,440.00 | GBp 5,290.00 | 200.00K |
| 2026-07-27 | GBp 5,440.00 | -0.73% | GBp 5,580.00 | GBp 5,580.00 | GBp 5,350.00 | 154.13K |
| 2026-07-24 | GBp 5,480.00 | +0.55% | GBp 5,440.00 | GBp 5,510.00 | GBp 5,420.00 | 79.76K |
| 2026-07-23 | GBp 5,450.00 | -0.91% | GBp 5,620.00 | GBp 5,620.00 | GBp 5,410.00 | 103.04K |
| 2026-07-22 | GBp 5,500.00 | +1.29% | GBp 5,440.00 | GBp 5,520.00 | GBp 5,400.00 | 92.88K |
| 2026-07-21 | GBp 5,430.00 | -0.55% | GBp 5,440.00 | GBp 5,470.00 | GBp 5,390.00 | 91.66K |
| 2026-07-20 | GBp 5,460.00 | -1.09% | GBp 5,490.00 | GBp 5,520.00 | GBp 5,370.00 | 54.26K |
| 2026-07-17 | GBp 5,520.00 | +0.36% | GBp 5,590.00 | GBp 5,590.00 | GBp 5,440.00 | 137.20K |
| 2026-07-16 | GBp 5,500.00 | -0.90% | GBp 5,510.00 | GBp 5,530.00 | GBp 5,400.00 | 82.36K |
| 2026-07-15 | GBp 5,550.00 | +0.54% | GBp 5,620.00 | GBp 5,620.00 | GBp 5,430.00 | 78.56K |
| 2026-07-14 | GBp 5,520.00 | -0.72% | GBp 5,550.00 | GBp 5,560.00 | GBp 5,480.00 | 52.57K |
| 2026-07-13 | GBp 5,560.00 | +0.54% | GBp 5,580.00 | GBp 5,580.00 | GBp 5,509.17 | 58.36K |
| 2026-07-10 | GBp 5,530.00 | -0.18% | GBp 5,510.00 | GBp 5,580.00 | GBp 5,490.00 | 199.99K |
| 2026-07-09 | GBp 5,540.00 | +0.54% | GBp 5,590.00 | GBp 5,590.00 | GBp 5,470.00 | 134.25K |
| 2026-07-08 | GBp 5,510.00 | -0.72% | GBp 5,600.00 | GBp 5,600.00 | GBp 5,500.00 | 163.23K |
| 2026-07-07 | GBp 5,550.00 | -0.54% | GBp 5,600.00 | GBp 5,650.00 | GBp 5,550.00 | 198.87K |
| 2026-07-06 | GBp 5,580.00 | -0.89% | GBp 5,630.00 | GBp 5,650.00 | GBp 5,560.00 | 168.30K |
| 2026-07-03 | GBp 5,630.00 | -0.18% | GBp 5,680.00 | GBp 5,680.00 | GBp 5,588.00 | 54.92K |
| 2026-07-02 | GBp 5,640.00 | +1.44% | GBp 5,540.00 | GBp 5,640.00 | GBp 5,530.00 | 119.36K |
| 2026-07-01 | GBp 5,560.00 | +1.09% | GBp 5,630.00 | GBp 5,630.00 | GBp 5,460.00 | 111.38K |
| 2026-06-30 | GBp 5,500.00 | -1.96% | GBp 5,500.00 | GBp 5,600.00 | GBp 5,480.00 | 117.40K |
| 2026-06-29 | GBp 5,610.00 | -1.41% | GBp 5,810.00 | GBp 5,810.00 | GBp 5,609.44 | 131.80K |
| 2026-06-26 | GBp 5,690.00 | +1.07% | GBp 5,570.00 | GBp 5,691.98 | GBp 5,570.00 | 93.56K |
| 2026-06-25 | GBp 5,630.00 | +0.36% | GBp 5,610.00 | GBp 5,680.00 | GBp 5,590.00 | 162.68K |
| 2026-06-24 | GBp 5,610.00 | +2.19% | GBp 5,480.00 | GBp 5,610.00 | GBp 5,480.00 | 245.19K |
| 2026-06-23 | GBp 5,490.00 | +0.37% | GBp 5,300.00 | GBp 5,500.00 | GBp 5,300.00 | 76.90K |
| 2026-06-22 | GBp 5,470.00 | +0.92% | GBp 5,540.00 | GBp 5,540.00 | GBp 5,380.00 | 362.46K |
| 2026-06-19 | GBp 5,420.00 | -0.91% | GBp 5,360.00 | GBp 5,490.00 | GBp 5,360.00 | 120.14K |
| 2026-06-18 | GBp 5,470.00 | 0.00% | GBp 5,470.00 | GBp 5,480.00 | GBp 5,410.00 | 124.51K |
| 2026-06-17 | GBp 5,470.00 | -1.26% | GBp 5,570.00 | GBp 5,570.00 | GBp 5,420.00 | 157.20K |
| 2026-06-16 | GBp 5,540.00 | -0.36% | GBp 5,450.00 | GBp 5,580.00 | GBp 5,450.00 | 147.82K |
| 2026-06-15 | GBp 5,560.00 | -1.42% | GBp 5,680.00 | GBp 5,710.00 | GBp 5,560.00 | 147.67K |
| 2026-06-12 | GBp 5,640.00 | -0.18% | GBp 5,710.00 | GBp 5,710.00 | GBp 5,560.00 | 123.15K |
| 2026-06-11 | GBp 5,650.00 | +0.36% | GBp 5,630.00 | GBp 5,700.00 | GBp 5,600.00 | 91.21K |
| 2026-06-10 | GBp 5,630.00 | +1.62% | GBp 5,630.00 | GBp 5,650.00 | GBp 5,560.00 | 261.07K |
| 2026-06-09 | GBp 5,540.00 | +0.36% | GBp 5,510.00 | GBp 5,610.00 | GBp 5,480.00 | 120.51K |
| 2026-06-08 | GBp 5,520.00 | +0.55% | GBp 5,510.00 | GBp 5,560.00 | GBp 5,450.00 | 257.47K |
| 2026-06-05 | GBp 5,490.00 | +1.48% | GBp 5,380.00 | GBp 5,520.00 | GBp 5,380.00 | 122.57K |
| 2026-06-04 | GBp 5,410.00 | -1.81% | GBp 5,490.00 | GBp 5,550.00 | GBp 5,410.00 | 66.43K |
| 2026-06-03 | GBp 5,510.00 | +1.85% | GBp 5,480.00 | GBp 5,600.00 | GBp 5,440.00 | 147.43K |
| 2026-06-02 | GBp 5,410.00 | +0.19% | GBp 5,350.00 | GBp 5,440.00 | GBp 5,350.00 | 144.63K |
| 2026-06-01 | GBp 5,400.00 | -1.64% | GBp 5,490.00 | GBp 5,490.00 | GBp 5,400.00 | 244.02K |
| 2026-05-29 | GBp 5,490.00 | -0.36% | GBp 5,550.00 | GBp 5,560.00 | GBp 5,480.00 | 359.72K |
| 2026-05-28 | GBp 5,510.00 | -0.90% | GBp 5,630.00 | GBp 5,630.00 | GBp 5,480.00 | 98.29K |