Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cranswick (CWK) Share Price

Intraday
Historical

Price	5,100.00p on 17-09-2025 at 18:50:05
Change	20.00p 0.39%
Buy	5,120.00p
Sell	5,110.00p

Last Trade:	Unknown 420.00 at 5,100.00p
Day's Volume:	78,850
Last Close:	5,100.00p
Open:	5,200.00p
ISIN:	GB0002318888

Day's Range	5,060.00p - 5,200.00p
52wk Range:	4,555.00p - 5,580.00p
Market Capitalisation:	£2.73b
VWAP:	5,099.47944p
Shares in Issue:	53.50m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cranswick (CWK) Latest Trades
Unknown*	420	5,100.00p	OTC Trade	16:35:20 - 17-Sep-25
Unknown*	77	5,100.00p	OTC Trade	16:35:20 - 17-Sep-25
Sell*	45,424	5,100.00p	Uncrossing Trade	16:35:19 - 17-Sep-25
Unknown*	18	5,115.00p	SI Trade	16:29:03 - 17-Sep-25
Unknown*	13	5,120.00p	OTC Trade	16:28:41 - 17-Sep-25
Unknown*	0	5,120.00p	SI Trade	16:28:40 - 17-Sep-25
Sell*	45	5,110.00p	Automatic Execution	16:27:20 - 17-Sep-25
Unknown*	2	5,115.00p	SI Trade	16:25:20 - 17-Sep-25
Unknown*	14	5,120.00p	OTC Trade	16:18:50 - 17-Sep-25
Buy*	18	5,120.00p	SI Trade	16:16:02 - 17-Sep-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	5,200.00	5,200.00	5,060.00	5,100.00	78,850
16th Sep 2025 (Tue)	5,150.00	5,180.00	5,080.00	5,080.00	141,600
15th Sep 2025 (Mon)	5,180.00	5,240.00	5,150.00	5,160.00	209,410
12th Sep 2025 (Fri)	5,280.00	5,280.00	5,180.00	5,190.00	84,306
11th Sep 2025 (Thu)	5,140.00	5,220.00	5,020.00	5,220.00	114,108
10th Sep 2025 (Wed)	5,060.00	5,070.00	5,020.00	5,020.00	195,990
9th Sep 2025 (Tue)	5,080.00	5,080.00	5,020.00	5,060.00	60,138
8th Sep 2025 (Mon)	5,230.00	5,230.00	5,040.00	5,070.00	113,127
5th Sep 2025 (Fri)	5,140.00	5,150.00	5,080.00	5,130.00	43,396
4th Sep 2025 (Thu)	4,915.00	5,150.00	4,915.00	5,130.00	78,151
3rd Sep 2025 (Wed)	5,090.00	5,090.00	5,010.00	5,050.00	131,962
2nd Sep 2025 (Tue)	5,100.00	5,100.00	5,020.00	5,060.00	68,399
1st Sep 2025 (Mon)	5,250.00	5,250.00	5,100.00	5,120.00	28,509
29th Aug 2025 (Fri)	5,130.00	5,160.00	5,090.00	5,100.00	52,875
28th Aug 2025 (Thu)	5,200.00	5,230.00	5,110.00	5,120.00	40,350
27th Aug 2025 (Wed)	5,270.00	5,310.00	5,220.00	5,230.00	67,670
26th Aug 2025 (Tue)	5,280.00	5,330.00	5,270.00	5,270.00	75,478
25th Aug 2025 (Mon)	5,310.00	5,310.00	5,310.00	5,310.00	0
22nd Aug 2025 (Fri)	5,310.00	5,310.00	5,280.00	5,310.00	38,600
21st Aug 2025 (Thu)	5,280.00	5,310.00	5,250.00	5,290.00	108,876
20th Aug 2025 (Wed)	5,260.00	5,300.00	5,220.00	5,300.00	140,670
19th Aug 2025 (Tue)	5,240.00	5,310.00	5,200.00	5,230.00	72,459
18th Aug 2025 (Mon)	5,200.00	5,220.00	4,965.00	5,210.00	275,348

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
17th Sep 2025 4:43 pm	RNS	Holding(s) in Company
15th Sep 2025 8:35 am	RNS	Director/PDMR Shareholding
15th Sep 2025 8:33 am	RNS	Director/PDMR Shareholding
11th Sep 2025 11:30 am	RNS	Total Voting Rights
5th Sep 2025 4:03 pm	RNS	Holding(s) in Company
4th Sep 2025 7:56 am	RNS	Holding(s) in Company
2nd Sep 2025 5:00 pm	RNS	Holding(s) in Company
29th Aug 2025 7:00 am	RNS	Holding(s) in Company
26th Aug 2025 9:23 am	RNS	Director/PDMR Shareholding
26th Aug 2025 7:07 am	RNS	Holding(s) in Company

See more Cranswick regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71