Singapore markets closed

Cranswick plc (CWK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4,350.00+75.00 (+1.75%)
At close: 04:39PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244,260.004,350.004,255.004,350.004,350.0097,872
13 Jun 20244,250.004,290.004,215.004,275.004,275.00100,899
12 Jun 20244,280.004,280.004,203.334,260.004,260.00225,726
11 Jun 20244,305.004,305.004,250.004,265.004,265.00140,315
10 Jun 20244,300.004,335.004,271.754,285.004,285.0052,869
07 Jun 20244,355.004,415.004,282.874,345.004,345.0068,630
06 Jun 20244,370.004,380.004,310.004,360.004,360.00107,713
05 Jun 20244,415.004,445.004,365.004,365.004,365.0072,121
04 Jun 20244,355.004,505.004,355.004,415.004,415.0061,829
03 Jun 20244,355.004,500.004,340.004,465.004,465.0041,772
31 May 20244,515.004,515.004,395.004,445.004,445.00123,465
30 May 20244,480.004,480.004,375.004,395.004,395.00105,037
29 May 20244,425.004,425.004,365.004,395.004,395.0038,971
28 May 20244,510.004,570.004,380.004,380.004,380.0064,440
24 May 20244,405.004,460.004,397.304,460.004,460.00162,282
23 May 20244,430.004,440.004,400.004,400.004,400.0087,792
22 May 20244,460.004,465.004,375.004,430.004,430.0091,844
21 May 20244,455.004,455.004,250.004,385.004,385.00133,386
20 May 20244,480.004,480.004,395.004,425.004,425.0051,262
17 May 20244,400.004,405.004,340.004,405.004,405.0068,622
16 May 20244,385.004,405.004,335.004,385.004,385.0051,539
15 May 20244,310.004,380.004,310.004,370.004,370.00126,820
14 May 20244,330.004,335.004,285.004,320.004,320.00237,538
13 May 20244,335.004,364.344,270.004,320.004,320.0063,610
10 May 20244,220.004,360.004,220.004,325.004,325.0077,433
09 May 20244,370.004,410.004,310.004,330.004,330.0053,466
08 May 20244,295.004,370.004,290.004,370.004,370.00198,073
07 May 20244,125.004,305.004,125.004,300.004,300.0052,056
03 May 20244,225.004,290.004,170.004,235.004,235.0055,252
02 May 20244,305.004,207.694,207.694,205.004,205.0017,669
01 May 20244,305.004,325.004,222.004,305.004,305.0031,256
30 Apr 20244,250.004,330.004,245.004,310.004,310.00127,516
29 Apr 20244,230.004,310.004,230.004,255.004,255.00315,277
26 Apr 20244,135.004,300.004,135.004,290.004,290.0043,689
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...