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	4,850.00p on 08-10-2025 at 13:22:47
Change	0.00p 0%
Buy	4,850.00p
Sell	4,845.00p

Last Trade:	Unknown 0.00 at 4,845.00p
Day's Volume:	123,926
Last Close:	4,850.00p
Open:	4,850.00p
ISIN:	GB0002318888

Day's Range	4,815.00p - 4,875.00p
52wk Range:	4,555.00p - 5,580.00p
Market Capitalisation:	£2.59b
VWAP:	4,848.34498p
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*	0	4,845.00p	SI Trade	14:22:47 - 08-Oct-25
Buy*	5	4,850.00p	Automatic Execution	14:22:19 - 08-Oct-25
Sell*	1	4,845.00p	Automatic Execution	14:21:15 - 08-Oct-25
Sell*	37	4,845.00p	Automatic Execution	14:21:15 - 08-Oct-25
Sell*	4	4,845.00p	Automatic Execution	14:21:14 - 08-Oct-25
Buy*	8	4,850.00p	Automatic Execution	14:21:14 - 08-Oct-25
Buy*	45	4,850.00p	SI Trade	14:21:00 - 08-Oct-25
Buy*	250	4,846.46p	Ordinary	14:19:53 - 08-Oct-25
Sell*	4	4,845.00p	Automatic Execution	14:19:49 - 08-Oct-25
Buy*	23	4,850.00p	Automatic Execution	14:19:47 - 08-Oct-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	4,910.00	4,935.00	4,845.00	4,850.00	181,863
6th Oct 2025 (Mon)	4,875.00	4,955.00	4,875.00	4,905.00	141,609
3rd Oct 2025 (Fri)	4,855.00	4,945.00	4,855.00	4,880.00	51,174
2nd Oct 2025 (Thu)	5,020.00	5,020.00	4,875.00	4,910.00	58,239
1st Oct 2025 (Wed)	5,020.00	5,030.00	4,885.00	4,935.00	127,863
30th Sep 2025 (Tue)	4,970.00	5,030.00	4,960.00	5,020.00	109,990
29th Sep 2025 (Mon)	4,970.00	4,990.00	4,955.00	4,990.00	49,040
26th Sep 2025 (Fri)	4,980.00	4,985.00	4,905.00	4,970.00	82,123
25th Sep 2025 (Thu)	4,985.00	5,010.00	4,950.00	4,950.00	80,908
24th Sep 2025 (Wed)	4,995.00	5,010.00	4,965.00	4,995.00	161,311
23rd Sep 2025 (Tue)	4,960.00	5,100.00	4,960.00	4,985.00	91,481
22nd Sep 2025 (Mon)	5,020.00	5,070.00	4,980.00	5,040.00	126,027
19th Sep 2025 (Fri)	5,020.00	5,090.00	4,975.00	5,010.00	192,066
18th Sep 2025 (Thu)	5,000.00	5,110.00	5,000.00	5,100.00	81,766
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

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
2nd Oct 2025 7:00 am	RNS	Block listing six monthly return
2nd Oct 2025 7:00 am	RNS	Block listing six monthly return
2nd Oct 2025 7:00 am	RNS	Total Voting Rights
23rd Sep 2025 4:31 pm	RNS	Director/PDMR Shareholding
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

See more Cranswick regulatory news

FTSE 100 Latest

Value9,563.93

Change80.35