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	5,320.00p on 05-05-2026 at 18:50:06
Change	-50.00p -0.93%
Buy	5,330.00p
Sell	5,320.00p

Last Trade:	Buy 103.00 at 5,320.00p
Day's Volume:	246,807
Last Close:	5,320.00p
Open:	5,430.00p
ISIN:	GB0002318888

Day's Range	5,290.00p - 5,430.00p
52wk Range:	4,805.00p - 5,580.00p
Market Capitalisation:	£2.85b
VWAP:	5,400.68165p
Shares in Issue:	53.52m

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*	103	5,320.00p	SI Trade Negotiated Trade	16:50:37 - 05-May-26
Buy*	1,314	5,319.574p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Buy*	688	5,354.832p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Sell*	356	5,320.00p	SI Trade	16:35:00 - 05-May-26
Sell*	1	5,320.00p	SI Trade	16:35:00 - 05-May-26
Buy*	34,426	5,320.00p	Suspected BUY Trade	16:35:00 - 05-May-26
Sell*	39	5,320.00p	Automatic Execution	16:29:00 - 05-May-26
Sell*	23	5,320.00p	Automatic Execution	16:29:00 - 05-May-26
Sell*	3	5,320.00p	Automatic Execution	16:26:23 - 05-May-26
Sell*	12	5,320.00p	Automatic Execution	16:26:23 - 05-May-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	5,430.00	5,430.00	5,290.00	5,320.00	246,807
4th May 2026 (Mon)	5,370.00	5,370.00	5,370.00	5,370.00	0
1st May 2026 (Fri)	5,420.00	5,420.00	5,340.00	5,370.00	35,801
30th Apr 2026 (Thu)	5,320.00	5,390.00	5,250.00	5,390.00	315,700
29th Apr 2026 (Wed)	5,260.00	5,330.00	5,260.00	5,270.00	105,253
28th Apr 2026 (Tue)	5,300.00	5,350.00	5,300.00	5,340.00	295,546
27th Apr 2026 (Mon)	5,380.00	5,380.00	5,340.00	5,340.00	65,245
24th Apr 2026 (Fri)	5,250.00	5,400.00	5,250.00	5,390.00	177,122
23rd Apr 2026 (Thu)	5,250.00	5,400.00	5,250.00	5,350.00	139,239
22nd Apr 2026 (Wed)	5,360.00	5,370.00	5,330.00	5,360.00	67,438
21st Apr 2026 (Tue)	5,370.00	5,420.00	5,340.00	5,360.00	55,707
20th Apr 2026 (Mon)	5,340.00	5,400.00	5,320.00	5,370.00	95,528
17th Apr 2026 (Fri)	5,390.00	5,390.00	5,260.00	5,360.00	121,032
16th Apr 2026 (Thu)	5,270.00	5,350.00	5,260.00	5,310.00	49,182
15th Apr 2026 (Wed)	5,360.00	5,380.00	5,280.00	5,280.00	76,904
14th Apr 2026 (Tue)	5,340.00	5,380.00	5,330.00	5,360.00	66,714
13th Apr 2026 (Mon)	5,270.00	5,390.00	5,270.00	5,310.00	40,602
10th Apr 2026 (Fri)	5,440.00	5,440.00	5,350.00	5,400.00	88,263
9th Apr 2026 (Thu)	5,430.00	5,430.00	5,290.00	5,350.00	79,541
8th Apr 2026 (Wed)	5,330.00	5,340.00	5,240.00	5,310.00	112,108
7th Apr 2026 (Tue)	5,240.00	5,290.00	5,190.00	5,210.00	91,612
6th Apr 2026 (Mon)	5,250.00	5,250.00	5,250.00	5,250.00	0

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
1st May 2026 11:53 am	RNS	Total Voting Rights
22nd Apr 2026 6:05 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 3:44 pm	RNS	Total Voting Rights
31st Mar 2026 12:33 pm	RNS	Issue of Equity/Admission to Trading
25th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
24th Mar 2026 10:37 am	RNS	Director/PDMR Shareholding
24th Mar 2026 10:37 am	RNS	Director/PDMR Shareholding
23rd Mar 2026 10:31 am	RNS	Director/PDMR Shareholding
12th Mar 2026 12:07 pm	RNS	Holding(s) in Company
10th Mar 2026 4:47 pm	RNS	Holding(s) in Company

See more Cranswick regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82