Cranswick PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4,930.00 | 4,990.00 | 4,850.00 | 4,990.00 | 4,887.07 | 86,502 |
| 2025-11-10 | 4,925.00 | 4,955.00 | 4,885.00 | 4,930.00 | 4,828.30 | 193,523 |
| 2025-11-07 | 4,890.00 | 4,965.00 | 4,855.00 | 4,915.00 | 4,813.61 | 148,249 |
| 2025-11-06 | 4,930.00 | 4,990.00 | 4,925.00 | 4,925.00 | 4,823.41 | 38,656 |
| 2025-11-05 | 4,930.00 | 5,009.00 | 4,915.00 | 4,975.00 | 4,872.37 | 52,126 |
| 2025-11-04 | 4,920.00 | 4,965.00 | 4,895.00 | 4,930.00 | 4,828.30 | 70,034 |
| 2025-11-03 | 4,915.00 | 4,965.00 | 4,895.00 | 4,940.00 | 4,838.10 | 72,305 |
| 2025-10-31 | 5,070.00 | 5,070.00 | 4,920.00 | 4,935.00 | 4,833.20 | 186,663 |
| 2025-10-30 | 4,920.00 | 5,010.00 | 4,885.00 | 4,950.00 | 4,847.89 | 87,352 |
| 2025-10-29 | 5,010.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,882.17 | 104,631 |
| 2025-10-28 | 5,030.00 | 5,150.00 | 5,030.00 | 5,080.00 | 4,975.21 | 54,194 |
| 2025-10-27 | 5,230.00 | 5,230.00 | 5,070.00 | 5,140.00 | 5,033.97 | 40,942 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.8550 GBP |
| 2025-12-11 | 0.2700 GBP |
| 2025-07-17 | 0.7600 GBP |
| 2024-12-12 | 0.2500 GBP |
| 2024-07-18 | 0.6730 GBP |
| 2023-12-14 | 0.2270 GBP |
| 2023-07-20 | 0.5880 GBP |
| 2022-12-15 | 0.2060 GBP |
| 2022-07-21 | 0.5560 GBP |
| 2021-12-16 | 0.2000 GBP |
| 2021-07-22 | 0.5130 GBP |
| 2020-12-17 | 0.1870 GBP |
| 2020-07-23 | 0.4370 GBP |
| 2019-12-12 | 0.1670 GBP |
| 2019-07-18 | 0.4000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.