Australia markets closed

Cranswick plc (CWK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,290.00+70.00 (+1.66%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244,135.004,300.004,135.004,290.004,290.0062,561
25 Apr 20244,145.004,240.004,145.004,220.004,220.0035,655
24 Apr 20244,240.004,270.004,215.004,235.004,235.0055,703
23 Apr 20244,195.004,295.004,125.004,260.004,260.00209,485
22 Apr 20244,205.004,240.004,170.004,185.004,185.00128,772
19 Apr 20244,035.004,130.004,035.004,130.004,130.0084,342
18 Apr 20244,050.004,125.004,050.004,090.004,090.00298,301
17 Apr 20244,005.004,085.004,005.004,040.004,040.00108,798
16 Apr 20244,025.004,055.004,010.004,015.004,015.0067,185
15 Apr 20244,120.004,125.004,074.004,110.004,110.0038,299
12 Apr 20244,155.004,185.004,105.004,105.004,105.0066,949
11 Apr 20244,170.004,171.004,115.004,135.004,135.0086,512
10 Apr 20244,205.004,205.004,120.004,145.004,145.00107,634
09 Apr 20244,025.004,125.384,025.004,100.004,100.0064,891
08 Apr 20244,080.004,135.004,080.004,100.004,100.0037,198
05 Apr 20244,050.004,130.004,040.004,105.004,105.0084,751
04 Apr 20244,010.004,130.004,010.004,120.004,120.0039,751
03 Apr 20244,030.004,135.004,030.004,135.004,135.0055,039
02 Apr 20243,995.004,120.003,995.004,085.004,085.0069,052
28 Mar 20244,124.004,148.004,072.004,096.004,096.0083,774
27 Mar 20244,144.004,178.004,116.004,116.004,116.0077,712
26 Mar 20244,070.004,156.004,061.364,154.004,154.0092,271
25 Mar 20244,120.004,146.004,072.004,080.004,080.0070,640
22 Mar 20244,174.004,182.004,113.004,144.004,144.0089,180
21 Mar 20244,174.004,210.004,120.224,164.004,164.0079,159
20 Mar 20244,060.004,160.004,060.004,128.004,128.00112,068
19 Mar 20244,124.004,143.194,050.004,060.004,060.0059,480
18 Mar 20243,970.004,112.003,970.004,112.004,112.0046,338
15 Mar 20244,090.004,090.004,032.004,050.004,050.00314,175
14 Mar 20244,060.004,145.104,040.004,066.004,066.0049,576
13 Mar 20244,050.004,174.004,050.004,134.004,134.00102,493
12 Mar 20244,062.004,142.004,062.004,114.004,114.00116,010
11 Mar 20244,150.004,150.004,062.004,072.004,072.00153,422
08 Mar 20244,032.004,108.004,004.564,108.004,108.0085,504
07 Mar 20243,986.004,058.003,982.004,032.004,032.0089,369
06 Mar 20244,042.004,042.003,938.003,982.003,982.0085,939
05 Mar 20243,870.003,964.003,870.003,950.003,950.00148,479
04 Mar 20243,810.003,936.003,810.003,900.003,900.0026,116
01 Mar 20243,858.003,908.003,818.003,904.003,904.00100,041
29 Feb 20243,788.003,884.003,788.003,846.003,846.00121,930
28 Feb 20243,966.003,966.003,850.003,850.003,850.0050,741
27 Feb 20243,856.003,942.003,856.003,916.003,916.0062,036
26 Feb 20243,958.003,958.003,792.003,936.003,936.0050,125
23 Feb 20243,920.003,938.583,852.003,880.003,880.00117,701
22 Feb 20243,964.003,964.003,914.003,946.003,946.0037,842
21 Feb 20243,954.003,972.003,940.003,948.003,948.0052,529
20 Feb 20243,962.003,998.003,938.003,974.003,974.0070,198
19 Feb 20243,926.003,994.003,915.723,982.003,982.0085,934
16 Feb 20244,044.004,044.003,922.003,926.003,926.0062,406
15 Feb 20244,010.004,010.003,946.003,950.003,950.0057,493
14 Feb 20244,016.004,048.003,972.913,990.003,990.0062,124
13 Feb 20244,088.004,088.003,978.003,986.003,986.00117,443
12 Feb 20244,068.004,092.004,048.004,060.004,060.0046,458
09 Feb 20244,028.004,076.004,018.004,048.004,048.0061,209
08 Feb 20243,990.004,092.003,990.004,052.004,052.00149,392
07 Feb 20244,094.004,098.004,050.004,060.004,060.0083,210
06 Feb 20244,164.004,164.003,994.004,096.004,096.0053,236
05 Feb 20244,078.004,093.024,044.004,054.004,054.00211,224
02 Feb 20244,194.004,194.004,048.004,060.004,060.0069,672
01 Feb 20244,094.004,112.003,962.004,112.004,112.00145,336
31 Jan 20243,954.004,024.003,954.004,024.004,024.00112,511
30 Jan 20243,986.004,020.403,972.003,994.003,994.0068,300
29 Jan 20244,138.004,138.003,992.003,992.003,992.0043,868
26 Jan 20244,050.004,052.004,006.004,044.004,044.0055,959
25 Jan 20243,996.004,032.003,958.004,006.004,006.0078,996
24 Jan 20244,022.004,026.003,984.003,994.003,994.0054,007
23 Jan 20244,040.004,040.003,956.003,998.003,998.00126,665
22 Jan 20243,968.004,048.003,950.003,988.003,988.0055,032
19 Jan 20243,942.003,968.003,924.003,960.003,960.0057,664
18 Jan 20243,966.004,007.173,902.003,902.003,902.00118,457
17 Jan 20243,914.003,914.003,834.003,888.003,888.0098,378
16 Jan 20243,880.003,930.003,851.243,914.003,914.00405,689
15 Jan 20243,839.143,936.003,824.003,864.003,864.00189,267
12 Jan 20243,828.003,874.003,802.003,836.003,836.0046,916
11 Jan 20243,758.003,872.003,758.003,802.003,802.0088,229
10 Jan 20243,800.003,854.003,800.003,852.003,852.0086,048
09 Jan 20243,962.003,962.003,830.003,830.003,830.0074,170
08 Jan 20243,926.003,926.003,824.003,878.003,878.0056,731
05 Jan 20243,862.003,884.923,796.003,830.003,830.0072,743
04 Jan 20243,952.003,952.003,746.003,902.003,902.00104,712
03 Jan 20243,858.003,858.003,756.003,812.003,812.0052,434
02 Jan 20243,728.003,842.003,728.003,798.003,798.0046,309
29 Dec 20233,812.003,934.003,798.003,808.003,808.0035,005
28 Dec 20233,924.003,992.003,740.003,840.003,840.0045,711
27 Dec 20233,944.003,984.003,858.003,902.003,902.0038,118
22 Dec 20233,882.003,901.643,802.003,892.003,892.0020,015
21 Dec 20233,874.003,928.883,768.003,890.003,890.0078,277
20 Dec 20233,840.003,914.003,828.003,864.003,864.00300,032
19 Dec 20233,914.003,914.003,784.003,812.003,812.00247,295
18 Dec 20233,844.003,898.003,764.003,836.003,836.0070,022
15 Dec 20233,848.003,930.003,820.003,820.003,820.00433,926
14 Dec 20233,924.003,985.363,916.003,936.003,936.0062,153
14 Dec 202322.7 Dividend
13 Dec 20233,936.003,968.003,854.003,930.003,907.3094,575
12 Dec 20233,948.003,996.003,916.003,920.003,897.3695,563
11 Dec 20233,844.003,986.003,844.003,928.003,905.3157,708
08 Dec 20233,958.003,986.003,862.003,942.003,919.2369,943
07 Dec 20234,012.004,012.003,914.003,944.003,921.22108,755
06 Dec 20233,932.003,988.003,854.003,920.003,897.3676,365
05 Dec 20233,888.003,956.003,760.003,938.003,915.25337,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...