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	5,280.00p on 07-08-2025 at 18:50:05
Change	10.00p 0.19%
Buy	5,280.00p
Sell	5,260.00p

Last Trade:	Buy 21,690.00 at 5,280.00p
Day's Volume:	30,463
Last Close:	5,280.00p
Open:	5,290.00p
ISIN:	GB0002318888

Day's Range	5,240.00p - 5,290.00p
52wk Range:	4,525.00p - 5,580.00p
Market Capitalisation:	£2.82b
VWAP:	5,273.80706p
Shares in Issue:	53.49m

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
Buy*	21,690	5,280.00p	Suspected BUY Trade	16:35:00 - 07-Aug-25
Sell*	1	5,260.00p	Automatic Execution	16:27:55 - 07-Aug-25
Sell*	2	5,260.00p	Automatic Execution	16:27:55 - 07-Aug-25
Sell*	2	5,260.00p	Automatic Execution	16:27:55 - 07-Aug-25
Sell*	7	5,260.00p	Automatic Execution	16:27:55 - 07-Aug-25
Sell*	3	5,260.00p	Automatic Execution	16:27:06 - 07-Aug-25
Sell*	8	5,260.00p	Automatic Execution	16:27:06 - 07-Aug-25
Sell*	1	5,260.00p	Automatic Execution	16:27:06 - 07-Aug-25
Sell*	3	5,260.00p	Automatic Execution	16:24:43 - 07-Aug-25
Sell*	9	5,260.00p	Automatic Execution	16:24:43 - 07-Aug-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	5,290.00	5,290.00	5,240.00	5,280.00	30,463
6th Aug 2025 (Wed)	5,270.00	5,290.00	5,200.00	5,270.00	132,521
5th Aug 2025 (Tue)	5,410.00	5,410.00	5,270.00	5,300.00	58,775
4th Aug 2025 (Mon)	5,230.00	5,320.00	5,230.00	5,320.00	66,762
1st Aug 2025 (Fri)	5,410.00	5,410.00	5,250.00	5,300.00	41,128
31st Jul 2025 (Thu)	5,180.00	5,310.00	5,180.00	5,310.00	90,698
30th Jul 2025 (Wed)	5,230.00	5,270.00	5,160.00	5,200.00	44,702
29th Jul 2025 (Tue)	5,210.00	5,270.00	5,200.00	5,220.00	68,205
28th Jul 2025 (Mon)	5,400.00	5,410.00	5,240.00	5,240.00	104,939
25th Jul 2025 (Fri)	5,370.00	5,370.00	5,250.00	5,320.00	54,756
24th Jul 2025 (Thu)	5,130.00	5,460.00	5,130.00	5,360.00	77,254
23rd Jul 2025 (Wed)	5,240.00	5,290.00	5,210.00	5,220.00	73,888
22nd Jul 2025 (Tue)	5,280.00	5,280.00	5,230.00	5,250.00	51,555
21st Jul 2025 (Mon)	5,320.00	5,320.00	5,220.00	5,250.00	37,896
18th Jul 2025 (Fri)	5,240.00	5,250.00	5,210.00	5,230.00	56,803
17th Jul 2025 (Thu)	5,180.00	5,210.00	5,160.00	5,210.00	113,329
16th Jul 2025 (Wed)	5,280.00	5,310.00	5,250.00	5,250.00	46,091
15th Jul 2025 (Tue)	5,280.00	5,320.00	5,270.00	5,290.00	113,905
14th Jul 2025 (Mon)	5,230.00	5,290.00	5,210.00	5,280.00	76,550
11th Jul 2025 (Fri)	5,170.00	5,240.00	5,160.00	5,210.00	165,663
10th Jul 2025 (Thu)	5,140.00	5,170.00	5,120.00	5,160.00	44,800
9th Jul 2025 (Wed)	5,170.00	5,240.00	5,120.00	5,140.00	105,229
8th Jul 2025 (Tue)	5,090.00	5,250.00	5,090.00	5,230.00	231,824

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
4th Aug 2025 9:55 am	RNS	Total Voting Rights
28th Jul 2025 2:51 pm	RNS	Poll Result for 2025 Annual General Meeting
28th Jul 2025 7:00 am	RNS	First quarter trading statement
24th Jul 2025 2:46 pm	RNS	Director/PDMR Shareholding
23rd Jul 2025 7:00 am	RNS	Director/PDMR Shareholding
22nd Jul 2025 1:45 pm	RNS	Holding(s) in Company
9th Jul 2025 2:58 pm	RNS	Director/PDMR Shareholding
8th Jul 2025 3:23 pm	RNS	Total Voting Rights
8th Jul 2025 3:17 pm	RNS	Director/PDMR Shareholding
30th Jun 2025 10:00 am	RNS	Director/PDMR Shareholding

See more Cranswick regulatory news

FTSE 100 Latest

Value9,100.77

Change-63.54