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