Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Cranswick plc (CWK.L)

Compare
4,795.00
-175.00
(-3.52%)
At close: April 4 at 4:39:44 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254,970.005,000.004,795.004,795.004,795.0099,006
Apr 3, 20254,920.005,001.604,905.004,970.004,970.0062,809
Apr 2, 20254,855.004,945.004,853.604,940.004,940.0071,023
Apr 1, 20254,920.004,935.004,835.004,875.004,875.0042,574
Mar 31, 20255,000.005,000.004,885.004,905.004,905.0065,683
Mar 28, 20254,850.004,955.004,794.194,950.004,950.00122,191
Mar 27, 20254,875.004,905.004,835.004,860.004,860.0076,012
Mar 26, 20254,900.004,920.004,838.084,885.004,885.00140,327
Mar 25, 20254,935.004,945.004,865.004,865.004,865.0059,590
Mar 24, 20255,120.005,120.004,910.004,910.004,910.0057,541
Mar 21, 20255,020.005,060.004,975.005,030.005,030.00181,057
Mar 20, 20254,940.005,080.004,921.134,995.004,995.00139,228
Mar 19, 20254,865.004,915.004,815.004,890.004,890.0077,985
Mar 18, 20254,980.004,980.004,845.004,870.004,870.0068,251
Mar 17, 20255,000.005,010.004,860.004,885.004,885.0070,980
Mar 14, 20254,915.004,995.004,870.004,975.004,975.0066,907
Mar 13, 20254,925.004,945.004,855.004,865.004,865.00111,086
Mar 12, 20254,910.004,990.004,900.004,935.004,935.0046,425
Mar 11, 20254,930.004,960.004,905.004,925.004,925.0058,856
Mar 10, 20254,975.004,995.004,900.004,925.004,925.0070,905
Mar 7, 20254,960.004,985.004,865.004,965.004,965.0038,776
Mar 6, 20254,950.004,985.004,890.004,975.004,975.00104,924
Mar 5, 20254,965.004,985.004,920.004,935.004,935.00197,498
Mar 4, 20254,890.004,965.004,890.004,950.004,950.00102,581
Mar 3, 20254,880.004,925.004,855.004,890.004,890.00112,437
Feb 28, 20254,820.004,915.004,820.004,895.004,895.00161,142
Feb 27, 20255,000.005,000.004,849.204,900.004,900.0061,038
Feb 26, 20254,920.004,985.004,890.004,945.004,945.0096,909
Feb 25, 20254,945.004,945.004,865.004,875.004,875.00111,887
Feb 24, 20254,845.004,985.004,845.004,920.004,920.0042,259
Feb 21, 20254,900.004,950.004,880.004,930.004,930.0068,387
Feb 20, 20254,925.004,940.004,890.004,895.004,895.0041,060
Feb 19, 20254,940.004,975.004,905.004,925.004,925.00113,041
Feb 18, 20255,060.005,060.004,940.004,955.004,955.0050,679
Feb 17, 20255,120.005,120.004,935.004,985.004,985.0070,119
Feb 14, 20254,955.005,060.004,955.004,985.004,985.0052,554
Feb 13, 20255,010.005,030.004,985.005,010.005,010.0098,732
Feb 12, 20255,110.005,110.004,989.814,990.004,990.0054,427
Feb 11, 20255,020.005,050.004,980.005,010.005,010.0059,469
Feb 10, 20254,980.005,030.004,935.005,030.005,030.0047,416
Feb 7, 20254,965.005,030.004,945.004,955.004,955.0050,617
Feb 6, 20254,970.005,040.004,970.005,010.005,010.0044,618
Feb 5, 20255,060.005,060.004,853.604,980.004,980.00117,602
Feb 4, 20254,965.005,010.004,940.004,945.004,945.0048,013
Feb 3, 20255,100.005,100.004,948.104,995.004,995.0088,167
Jan 31, 20255,020.005,050.004,940.005,040.005,040.00135,871
Jan 30, 20254,970.005,040.004,950.005,020.005,020.0046,224
Jan 29, 20254,995.005,031.424,975.004,975.004,975.00121,507
Jan 28, 20254,990.005,050.004,990.005,020.005,020.0079,325
Jan 27, 20254,910.005,040.004,910.004,995.004,995.00191,885
Jan 24, 20254,980.005,050.004,965.005,020.005,020.0090,932
Jan 23, 20254,900.005,080.004,900.004,965.004,965.0081,590
Jan 22, 20254,930.005,000.004,920.004,975.004,975.0062,782
Jan 21, 20254,910.005,010.004,865.004,930.004,930.00198,934
Jan 20, 20254,910.004,920.004,865.004,890.004,890.00189,839
Jan 17, 20254,790.004,915.014,790.004,905.004,905.00140,344
Jan 16, 20254,800.004,845.004,755.004,840.004,840.00152,987
Jan 15, 20254,720.004,785.004,700.004,780.004,780.0068,026
Jan 14, 20254,715.004,715.004,665.004,665.004,665.0044,115
Jan 13, 20254,695.004,744.384,650.004,690.004,690.0079,365
Jan 10, 20254,720.004,745.004,710.004,720.004,720.0091,554
Jan 9, 20254,615.004,730.004,555.004,730.004,730.00105,441
Jan 8, 20254,725.004,760.004,595.004,645.004,645.0075,334
Jan 7, 20254,740.004,800.004,720.004,720.004,720.00153,995
Jan 6, 20254,805.004,890.004,792.204,835.004,835.0033,451
Jan 3, 20254,860.004,915.004,850.004,860.004,860.0036,385
Jan 2, 20254,860.004,895.004,795.004,895.004,895.0040,249
Dec 31, 20244,785.004,865.004,785.004,865.004,865.0034,153
Dec 30, 20244,730.004,840.004,730.004,785.004,785.0053,558
Dec 27, 20244,775.004,860.004,775.004,860.004,860.0030,594
Dec 24, 20244,930.004,930.004,865.004,865.004,865.0013,985
Dec 23, 20244,855.004,935.004,855.004,860.004,860.0070,665
Dec 20, 20244,920.004,985.004,920.004,940.004,940.00176,277
Dec 19, 20244,835.004,960.004,835.004,950.004,950.00143,572
Dec 18, 20244,900.004,965.004,900.004,950.004,950.0066,839
Dec 17, 20244,950.004,994.504,925.004,935.004,935.00167,057
Dec 16, 20244,940.005,010.004,900.004,985.004,985.0077,399
Dec 13, 20244,970.004,991.904,945.004,955.004,955.0096,743
Dec 12, 2024 25.00 Dividend
Dec 12, 20244,965.005,030.004,940.004,960.004,960.0058,718
Dec 11, 20244,955.005,030.004,955.005,010.005,009.7543,626
Dec 10, 20244,925.004,980.004,925.004,965.004,964.7555,981
Dec 9, 20244,980.004,995.004,950.004,960.004,959.75102,073
Dec 6, 20245,020.005,040.004,975.004,985.004,984.75138,765
Dec 5, 20245,030.005,030.004,970.005,000.004,999.75125,539
Dec 4, 20244,925.005,020.004,925.005,000.004,999.75271,546
Dec 3, 20245,000.005,060.004,990.004,990.004,989.75189,941
Dec 2, 20245,080.005,080.004,960.004,995.004,994.75121,641
Nov 29, 20244,885.004,970.004,885.004,960.004,959.7577,720
Nov 28, 20244,915.004,960.004,910.004,960.004,959.7572,877
Nov 27, 20244,885.004,990.004,865.004,990.004,989.7591,632
Nov 26, 20245,150.005,150.004,790.004,880.004,879.76199,312
Nov 25, 20245,140.005,140.005,040.005,070.005,069.7582,127
Nov 22, 20245,010.005,080.004,945.005,050.005,049.7576,828
Nov 21, 20244,900.004,945.004,895.004,945.004,944.7599,633
Nov 20, 20244,975.004,990.004,864.144,920.004,919.75151,044
Nov 19, 20245,000.005,000.004,926.204,970.004,969.7595,145
Nov 18, 20244,950.005,020.004,935.004,975.004,974.7585,331
Nov 15, 20245,070.005,070.004,980.004,990.004,989.75154,385
Nov 14, 20245,040.005,080.005,033.005,050.005,049.7560,381
Nov 13, 20245,090.005,120.004,995.005,050.005,049.7596,983
Nov 12, 20245,110.005,110.005,070.005,110.005,109.7555,913
Nov 11, 20245,130.005,170.005,090.005,110.005,109.7560,204
Nov 8, 20245,170.005,170.005,042.685,110.005,109.7572,471
Nov 7, 20245,080.005,080.005,030.005,070.005,069.7562,380
Nov 6, 20245,060.005,120.004,965.005,050.005,049.75152,426
Nov 5, 20245,050.005,095.605,040.005,040.005,039.7575,823
Nov 4, 20245,160.005,160.005,040.005,060.005,059.7550,464
Nov 1, 20245,020.005,090.005,020.005,090.005,089.75114,337
Oct 31, 20245,180.005,180.005,020.005,070.005,069.75204,588
Oct 30, 20245,040.005,230.005,040.005,190.005,189.74124,009
Oct 29, 20245,200.005,208.205,130.005,180.005,179.7464,353
Oct 28, 20245,260.005,260.005,130.005,180.005,179.74293,607
Oct 25, 20245,090.005,170.005,090.005,170.005,169.74141,947
Oct 24, 20245,160.005,230.005,148.475,150.005,149.7476,700
Oct 23, 20245,160.005,170.005,130.625,170.005,169.74146,653
Oct 22, 20245,160.005,210.005,120.005,160.005,159.7466,524
Oct 21, 20245,170.005,190.005,140.005,150.005,149.7453,252
Oct 18, 20245,200.005,211.205,150.005,190.005,189.7473,467
Oct 17, 20245,140.005,240.005,050.005,200.005,199.74112,367
Oct 16, 20245,080.005,170.005,090.005,170.005,169.74149,335
Oct 15, 20245,070.005,140.005,070.005,090.005,089.75153,002
Oct 14, 20245,160.005,160.005,020.005,070.005,069.7583,655
Oct 11, 20245,050.005,060.005,040.005,060.005,059.75154,333
Oct 10, 20245,100.005,100.005,050.005,060.005,059.7561,027
Oct 9, 20245,080.005,100.005,030.385,080.005,079.75156,046
Oct 8, 20245,090.005,090.005,020.005,060.005,059.7583,817
Oct 7, 20245,060.005,100.005,034.405,070.005,069.75240,994
Oct 4, 20245,090.005,110.005,050.005,050.005,049.7580,962
Oct 3, 20245,070.005,100.005,020.005,100.005,099.7595,436
Oct 2, 20245,080.005,120.005,010.005,050.005,049.75247,977
Oct 1, 20245,090.005,105.245,060.005,090.005,089.7581,037
Sep 30, 20245,030.005,110.005,020.005,020.005,019.75255,516
Sep 27, 20244,765.005,041.774,755.005,030.005,029.75274,511
Sep 26, 20244,730.004,730.004,650.004,715.004,714.76152,953
Sep 25, 20244,750.004,750.004,615.004,645.004,644.77197,009
Sep 24, 20244,700.004,705.004,630.004,660.004,659.77157,938
Sep 23, 20244,650.004,705.004,610.004,685.004,684.7757,220
Sep 20, 20244,700.004,740.004,635.004,650.004,649.77121,383
Sep 19, 20244,730.004,730.004,690.004,730.004,729.7633,672
Sep 18, 20244,755.004,755.004,685.004,690.004,689.7745,129
Sep 17, 20244,620.004,725.004,620.004,705.004,704.77117,302
Sep 16, 20244,660.004,695.004,655.004,680.004,679.7754,568
Sep 13, 20244,700.004,700.004,635.004,700.004,699.7754,788
Sep 12, 20244,675.004,685.004,620.004,645.004,644.7739,248
Sep 11, 20244,685.004,700.004,635.004,650.004,649.7737,857
Sep 10, 20244,620.004,685.004,620.004,685.004,684.7766,172
Sep 9, 20244,720.004,720.004,640.004,680.004,679.7779,240
Sep 6, 20244,725.004,725.004,635.004,635.004,634.7754,068
Sep 5, 20244,780.004,780.004,660.004,675.004,674.7745,579
Sep 4, 20244,655.004,770.004,655.004,760.004,759.76109,680
Sep 3, 20244,800.004,815.604,725.004,760.004,759.7657,279
Sep 2, 20244,755.004,827.434,690.004,815.004,814.76217,446
Aug 30, 20244,790.004,835.004,778.984,820.004,819.76107,078
Aug 29, 20244,760.004,782.274,740.004,780.004,779.7641,354
Aug 28, 20244,780.004,785.004,745.004,775.004,774.7642,424
Aug 27, 20244,730.004,810.004,730.004,765.004,764.76108,254
Aug 23, 20244,755.004,775.004,730.004,730.004,729.76259,723
Aug 22, 20244,660.004,785.004,655.004,745.004,744.76164,350
Aug 21, 20244,620.004,665.004,595.004,665.004,664.7787,935
Aug 20, 20244,615.004,695.004,595.004,610.004,609.7758,437
Aug 19, 20244,675.004,675.004,585.004,605.004,604.7738,001
Aug 16, 20244,635.004,670.004,610.004,630.004,629.7734,989
Aug 15, 20244,650.004,670.004,597.924,645.004,644.7747,298
Aug 14, 20244,625.004,640.004,585.004,630.004,629.7763,866
Aug 13, 20244,570.004,630.004,567.024,615.004,614.7753,025
Aug 12, 20244,600.004,630.004,575.004,575.004,574.7763,132
Aug 9, 20244,535.004,600.004,515.004,600.004,599.7742,424
Aug 8, 20244,560.004,565.004,440.004,525.004,524.7780,315
Aug 7, 20244,595.004,616.204,540.004,580.004,579.7764,150
Aug 6, 20244,565.004,615.004,500.004,580.004,579.77183,126
Aug 5, 20244,565.004,699.874,455.004,575.004,574.77286,253
Aug 2, 20244,730.004,735.004,635.004,635.004,634.77175,809
Aug 1, 20244,770.004,795.004,675.004,750.004,749.76427,487
Jul 31, 20244,750.004,790.004,740.004,765.004,764.76221,927
Jul 30, 20244,650.004,770.004,600.114,740.004,739.76189,434
Jul 29, 20244,530.004,685.004,515.004,600.004,599.77289,697
Jul 26, 20244,485.004,590.424,475.214,540.004,539.7765,157
Jul 25, 20244,405.004,510.004,405.004,490.004,489.7834,120
Jul 24, 20244,505.004,535.004,485.004,535.004,534.7748,523
Jul 23, 20244,560.004,560.004,480.004,510.004,509.7731,856
Jul 22, 20244,525.004,530.004,480.004,530.004,529.77128,628
Jul 19, 20244,410.004,507.804,410.004,500.004,499.7825,904
Jul 18, 2024 67.30 Dividend
Jul 18, 20244,520.004,570.004,493.964,500.004,499.7854,136
Jul 17, 20244,505.004,620.004,505.004,600.004,599.1046,889
Jul 16, 20244,580.004,640.004,575.764,605.004,604.1053,250
Jul 15, 20244,615.004,645.004,578.004,605.004,604.1054,929
Jul 12, 20244,630.004,640.004,545.004,615.004,614.0946,881
Jul 11, 20244,555.004,660.004,500.004,520.004,519.1165,274
Jul 10, 20244,550.004,590.004,475.004,555.004,554.1147,549
Jul 9, 20244,520.004,565.924,500.004,530.004,529.1161,175
Jul 8, 20244,420.004,549.004,420.004,525.004,524.1159,929
Jul 5, 20244,475.004,565.004,470.004,525.004,524.1197,900
Jul 4, 20244,510.004,510.004,465.004,465.004,464.1263,154
Jul 3, 20244,470.004,505.004,455.004,500.004,499.1291,782
Jul 2, 20244,435.004,480.004,415.004,450.004,449.13204,792
Jul 1, 20244,470.004,485.004,440.004,440.004,439.13310,102
Jun 28, 20244,480.004,515.004,435.004,445.004,444.1398,521
Jun 27, 20244,390.004,496.984,390.004,470.004,469.12561,666
Jun 26, 20244,480.004,505.004,460.004,480.004,479.12217,791
Jun 25, 20244,560.004,560.004,445.004,460.004,459.1253,815
Jun 24, 20244,515.004,515.004,400.004,480.004,479.1245,700
Jun 21, 20244,440.004,465.004,400.004,415.004,414.13115,862
Jun 20, 20244,360.004,470.004,360.004,455.004,454.13150,451
Jun 19, 20244,460.004,490.004,415.004,435.004,434.13116,062
Jun 18, 20244,455.004,460.004,382.584,455.004,454.13183,570
Jun 17, 20244,390.004,405.004,335.004,375.004,374.1476,273
Jun 14, 20244,260.004,350.004,255.004,350.004,349.1597,872
Jun 13, 20244,250.004,290.004,215.004,275.004,274.16100,899
Jun 12, 20244,280.004,280.004,203.334,260.004,259.16225,726
Jun 11, 20244,305.004,305.004,250.004,265.004,264.16140,315
Jun 10, 20244,300.004,335.004,271.754,285.004,284.1652,869
Jun 7, 20244,355.004,415.004,282.874,345.004,344.1568,630
Jun 6, 20244,370.004,380.004,310.004,360.004,359.14107,713
Jun 5, 20244,415.004,445.004,365.004,365.004,364.1472,121
Jun 4, 20244,355.004,505.004,355.004,415.004,414.1361,829
Jun 3, 20244,355.004,500.004,340.004,465.004,464.1241,772
May 31, 20244,515.004,515.004,395.004,445.004,444.13123,465
May 30, 20244,480.004,480.004,375.004,395.004,394.14105,037
May 29, 20244,425.004,425.004,365.004,395.004,394.1438,971
May 28, 20244,510.004,570.004,380.004,380.004,379.1464,440
May 24, 20244,405.004,460.004,397.304,460.004,459.12162,282
May 23, 20244,430.004,440.004,400.004,400.004,399.1487,792
May 22, 20244,460.004,465.004,375.004,430.004,429.1391,844
May 21, 20244,455.004,455.004,250.004,385.004,384.14133,386
May 20, 20244,480.004,480.004,395.004,425.004,424.1351,262
May 17, 20244,400.004,405.004,340.004,405.004,404.1468,622
May 16, 20244,385.004,405.004,335.004,385.004,384.1451,539
May 15, 20244,310.004,380.004,310.004,370.004,369.14126,820
May 14, 20244,330.004,335.004,285.004,320.004,319.15237,538
May 13, 20244,335.004,364.344,270.004,320.004,319.1563,610
May 10, 20244,220.004,360.004,220.004,325.004,324.1577,433
May 9, 20244,370.004,410.004,310.004,330.004,329.1553,466
May 8, 20244,295.004,370.004,290.004,370.004,369.14198,073
May 7, 20244,125.004,305.004,125.004,300.004,299.1652,056
May 3, 20244,225.004,290.004,170.004,235.004,234.1755,252
May 2, 20244,305.004,207.694,207.694,205.004,204.1717,669
May 1, 20244,305.004,325.004,222.004,305.004,304.1631,256
Apr 30, 20244,250.004,330.004,245.004,310.004,309.15127,516
Apr 29, 20244,230.004,310.004,230.004,255.004,254.17315,277
Apr 26, 20244,135.004,300.004,135.004,290.004,289.1643,689
Apr 25, 20244,145.004,240.004,145.004,220.004,219.1735,655
Apr 24, 20244,240.004,270.004,215.004,235.004,234.1755,703
Apr 23, 20244,195.004,295.004,125.004,260.004,259.16209,485
Apr 22, 20244,205.004,240.004,170.004,185.004,184.18128,772
Apr 19, 20244,035.004,130.004,035.004,130.004,129.1984,342
Apr 18, 20244,050.004,125.004,050.004,090.004,089.20298,301
Apr 17, 20244,005.004,085.004,005.004,040.004,039.21108,798
Apr 16, 20244,025.004,055.004,010.004,015.004,014.2167,185
Apr 15, 20244,120.004,125.004,074.004,110.004,109.1938,299
Apr 12, 20244,155.004,185.004,105.004,105.004,104.1966,949
Apr 11, 20244,170.004,171.004,115.004,135.004,134.1986,512
Apr 10, 20244,205.004,205.004,120.004,145.004,144.19107,634
Apr 9, 20244,025.004,125.384,025.004,100.004,099.2064,891
Apr 8, 20244,080.004,135.004,080.004,100.004,099.2037,198
Apr 5, 20244,050.004,130.004,040.004,105.004,104.1984,751
Apr 4, 20244,010.004,130.004,010.004,120.004,119.1939,751

Related Tickers

PFD.L Premier Foods plc
186.00
-2.21%
 
ANP.L Anpario plc
320.00
-10.49%
 
5UQA.SG CIMG Inc.
0.6250
+59.44%
 
1PG.F Pfleiderer Group Spolka Akcyjna
4.5100
-3.63%
 
KRZA.F Kerry Group plc
98.50
+7.65%
 
MALG Microalliance Group Inc.
1.2500
0.00%
 
KHC.VI The Kraft Heinz Company
27.64
-1.36%
 
VEZ.SG Veganz Group AG
8.00
+4.44%
 
CARR.L Carr's Group plc
130.00
+0.39%
 
NLM.BE Frosta AG
77.00
-3.75%