1. Share Prices

  2. Cranswick PLC (CWK)

5,100.00p+0.00 (+0.00%)18 Sep 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cranswick PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20255200.00p5200.00p5040.00p5100.00p78,853
Sep 16, 20255150.00p5190.00p5080.00p5080.00p141,608
Sep 15, 20255180.00p5240.00p5150.00p5160.00p209,421
Sep 12, 20255280.00p5280.00p5180.00p5190.00p84,313
Sep 11, 20255140.00p5220.00p5010.00p5220.00p114,115
Sep 10, 20255060.00p5080.00p5020.00p5020.00p195,995
Sep 9, 20255080.00p5100.00p5020.00p5060.00p60,144
Sep 8, 20255230.00p5230.00p5040.00p5070.00p113,136
Sep 5, 20255140.00p5160.00p5080.00p5130.00p43,402
Sep 4, 20254915.00p5150.00p4915.00p5130.00p78,160
Sep 3, 20255090.00p5090.00p5010.00p5050.00p131,968
Sep 2, 20255100.00p5150.00p5020.00p5060.00p68,410
Sep 1, 20255250.00p5250.00p5070.00p5120.00p28,528
Aug 29, 20255130.00p5160.00p5080.00p5100.00p52,892
Aug 28, 20255200.00p5260.00p5110.00p5120.00p40,366
Aug 27, 20255270.00p5310.00p5220.00p5230.00p67,686
Aug 26, 20255280.00p5340.00p5240.00p5270.00p75,505
Aug 22, 20255310.00p5310.00p5260.00p5310.00p38,606
Aug 21, 20255280.00p5320.00p5250.00p5290.00p108,881
Aug 20, 20255260.00p5300.00p5220.00p5300.00p140,677
Aug 19, 20255240.00p5320.00p5200.00p5230.00p72,465
Aug 18, 20255200.00p5220.00p4965.00p5210.00p275,360
Aug 15, 20255260.00p5360.00p5220.00p5250.00p37,156
Aug 14, 20255250.00p5280.00p5210.00p5240.00p47,718
Aug 13, 20255110.00p5270.00p5110.00p5240.00p38,010
Aug 12, 20255390.00p5390.00p5190.00p5230.00p35,380
Aug 11, 20255240.00p5310.00p5230.00p5270.00p46,996
Aug 8, 20255260.00p5290.00p5200.00p5260.00p45,318
Aug 7, 20255290.00p5300.00p5240.00p5280.00p30,466
Aug 6, 20255270.00p5300.00p5190.00p5270.00p132,527
Aug 5, 20255410.00p5410.00p5270.00p5300.00p58,781
Aug 4, 20255230.00p5330.00p5230.00p5320.00p66,771
Aug 1, 20255410.00p5410.00p5250.00p5300.00p41,137
Jul 31, 20255180.00p5310.00p5180.00p5310.00p90,707
Jul 30, 20255230.00p5270.00p5160.00p5200.00p44,709
Jul 29, 20255210.00p5280.00p5200.00p5220.00p68,215
Jul 28, 20255400.00p5410.00p5240.00p5240.00p104,952
Jul 25, 20255370.00p5380.00p5250.00p5320.00p54,765
Jul 24, 20255130.00p5460.00p5130.00p5360.00p77,264
Jul 23, 20255240.00p5300.00p5210.00p5220.00p73,899
Jul 22, 20255280.00p5280.00p5230.00p5250.00p51,562
Jul 21, 20255220.00p5320.00p5180.00p5250.00p37,907
Jul 18, 20255240.00p5250.00p5200.00p5230.00p56,808
Jul 17, 20255180.00p5210.00p5160.00p5210.00p113,340
Jul 16, 20255280.00p5320.00p5250.00p5250.00p46,098
Jul 15, 20255280.00p5320.00p5270.00p5290.00p113,915
Jul 14, 20255230.00p5290.00p5200.00p5280.00p76,561
Jul 11, 20255170.00p5240.00p5155.69p5210.00p165,671
Jul 10, 20255140.00p5180.00p5110.00p5160.00p44,809
Jul 9, 20255170.00p5241.00p5115.00p5140.00p105,234
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,515.0010.02
Spire Healthcare Group PLC216.504.09
Auction Technology Group PLC348.006.10
Molten Ventures PLC372.005.68
Ao World PLC99.203.55

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-15.50
Endeavour Mining PLC2,692.00-3.93
Hochschild Mining PLC300.80-3.77
C&C Group PLC154.20-4.58
Energean PLC840.50-2.66
Next PLC11,575.00-3.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.
September
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
September
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00