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	5,490.00p on 29-05-2026 at 18:35:07
Change	-20.00p -0.36%
Buy	5,510.00p
Sell	5,500.00p

Last Trade:	Sell 1,304.00 at 5,490.00p
Day's Volume:	359,705
Last Close:	5,490.00p
Open:	5,550.00p
ISIN:	GB0002318888

Day's Range	5,490.00p - 5,550.00p
52wk Range:	4,805.00p - 5,630.00p
Market Capitalisation:	£2.94b
VWAP:	5,496.07917p
Shares in Issue:	53.53m

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
Sell*	1,304	5,490.00p	SI Trade	16:49:05 - 29-May-26
Sell*	4,539	5,490.00p	SI Trade	16:49:05 - 29-May-26
Sell*	290	5,490.00p	SI Trade	16:49:05 - 29-May-26
Sell*	3,486	5,490.00p	SI Trade	16:49:05 - 29-May-26
Sell*	3,117	5,490.00p	SI Trade	16:48:14 - 29-May-26
Sell*	1,357	5,490.00p	SI Trade	16:48:14 - 29-May-26
Sell*	384	5,490.00p	SI Trade	16:48:13 - 29-May-26
Sell*	266	5,490.00p	SI Trade	16:46:34 - 29-May-26
Buy*	253,316	5,490.00p	Suspected BUY Trade	16:35:17 - 29-May-26
Buy*	8	5,510.00p	Automatic Execution	16:29:51 - 29-May-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	5,550.00	5,550.00	5,490.00	5,490.00	359,705
28th May 2026 (Thu)	5,630.00	5,630.00	5,480.00	5,510.00	98,273
27th May 2026 (Wed)	5,530.00	5,560.00	5,430.00	5,560.00	304,459
26th May 2026 (Tue)	5,560.00	5,570.00	5,400.00	5,400.00	159,762
25th May 2026 (Mon)	5,520.00	5,520.00	5,520.00	5,520.00	0
22nd May 2026 (Fri)	5,560.00	5,580.00	5,490.00	5,520.00	126,414
21st May 2026 (Thu)	5,440.00	5,550.00	5,440.00	5,530.00	158,196
20th May 2026 (Wed)	5,500.00	5,540.00	5,440.00	5,460.00	238,031
19th May 2026 (Tue)	5,330.00	5,620.00	5,320.00	5,500.00	518,700
18th May 2026 (Mon)	5,300.00	5,300.00	5,180.00	5,220.00	129,167
15th May 2026 (Fri)	5,250.00	5,270.00	5,140.00	5,210.00	283,772
14th May 2026 (Thu)	5,170.00	5,230.00	5,110.00	5,230.00	193,700
13th May 2026 (Wed)	5,240.00	5,240.00	5,010.00	5,110.00	162,723
12th May 2026 (Tue)	5,150.00	5,160.00	5,090.00	5,110.00	222,312
11th May 2026 (Mon)	5,380.00	5,380.00	5,160.00	5,160.00	71,053
8th May 2026 (Fri)	5,260.00	5,270.00	5,220.00	5,250.00	97,649
7th May 2026 (Thu)	5,330.00	5,370.00	5,260.00	5,270.00	147,518
6th May 2026 (Wed)	5,350.00	5,360.00	5,270.00	5,350.00	323,389
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

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
26th May 2026 10:27 am	RNS	Director/PDMR Shareholding
22nd May 2026 3:39 pm	RNS	Director/PDMR Shareholding
21st May 2026 3:27 pm	RNS	Directors Dealing
19th May 2026 7:00 am	RNS	Preliminary Results
13th May 2026 11:03 am	RNS	Issue of Equity/Admission to Trading
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

See more Cranswick regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68