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	4,910.00p on 20-11-2025 at 17:15:00
Change	10.00p 0.2%
Buy	4,910.00p
Sell	4,905.00p

Last Trade:	Unknown 2,000.00 at 4,910.00p
Day's Volume:	66,486
Last Close:	4,910.00p
Open:	4,940.00p
ISIN:	GB0002318888

Day's Range	4,890.00p - 4,940.00p
52wk Range:	4,555.00p - 5,580.00p
Market Capitalisation:	£2.63b
VWAP:	4,910.98214p
Shares in Issue:	53.51m

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*	2,000	4,910.00p	OTC Trade	17:08:17 - 20-Nov-25
Sell*	1	4,910.00p	Automatic Execution	16:38:08 - 20-Nov-25
Sell*	159	4,910.00p	SI Trade	16:35:29 - 20-Nov-25
Sell*	457	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	214	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	132	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	111	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	112	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	115	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25
Buy*	153	4,910.00p	Automatic Execution	16:35:29 - 20-Nov-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	4,940.00	4,940.00	4,890.00	4,910.00	66,486
19th Nov 2025 (Wed)	4,975.00	4,975.00	4,890.00	4,900.00	61,774
18th Nov 2025 (Tue)	4,820.00	4,895.00	4,820.00	4,885.00	50,225
17th Nov 2025 (Mon)	4,840.00	4,875.00	4,805.00	4,860.00	93,344
14th Nov 2025 (Fri)	5,020.00	5,020.00	4,825.00	4,840.00	59,425
13th Nov 2025 (Thu)	4,990.00	4,990.00	4,905.00	4,905.00	61,436
12th Nov 2025 (Wed)	5,040.00	5,040.00	4,950.00	4,985.00	70,466
11th Nov 2025 (Tue)	4,930.00	4,990.00	4,850.00	4,990.00	86,494
10th Nov 2025 (Mon)	4,925.00	4,955.00	4,885.00	4,930.00	193,514
7th Nov 2025 (Fri)	4,890.00	4,965.00	4,860.00	4,915.00	148,242
6th Nov 2025 (Thu)	4,930.00	4,985.00	4,925.00	4,925.00	38,647
5th Nov 2025 (Wed)	4,930.00	5,000.00	4,915.00	4,975.00	52,121
4th Nov 2025 (Tue)	4,920.00	4,960.00	4,895.00	4,930.00	70,026
3rd Nov 2025 (Mon)	4,915.00	4,965.00	4,895.00	4,940.00	72,292
31st Oct 2025 (Fri)	5,070.00	5,070.00	4,920.00	4,935.00	186,658
30th Oct 2025 (Thu)	4,920.00	4,980.00	4,920.00	4,950.00	87,347
29th Oct 2025 (Wed)	5,010.00	5,090.00	4,985.00	4,985.00	104,621
28th Oct 2025 (Tue)	5,030.00	5,150.00	5,030.00	5,080.00	54,188
27th Oct 2025 (Mon)	5,230.00	5,230.00	5,090.00	5,140.00	40,926
24th Oct 2025 (Fri)	5,040.00	5,150.00	5,040.00	5,130.00	32,960
23rd Oct 2025 (Thu)	5,140.00	5,160.00	5,070.00	5,130.00	41,286
22nd Oct 2025 (Wed)	5,160.00	5,160.00	5,080.00	5,120.00	39,711
21st Oct 2025 (Tue)	5,050.00	5,090.00	5,040.00	5,090.00	42,014
20th Oct 2025 (Mon)	5,010.00	5,050.00	5,010.00	5,040.00	57,269

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
3rd Nov 2025 5:44 pm	RNS	Holding(s) in Company
3rd Nov 2025 10:40 am	RNS	Total Voting Rights
22nd Oct 2025 2:06 pm	RNS	Director/PDMR Shareholding
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

See more Cranswick regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24