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	5,260.00p on 29-05-2025 at 16:15:10
Change	0.00p 0%
Buy	5,270.00p
Sell	5,250.00p
Buy / Sell CWK Shares

Last Trade:	Buy 16,119.00 at 5,260.00p
Day's Volume:	25,466
Last Close:	5,260.00p
Open:	5,280.00p
ISIN:	GB0002318888

Day's Range	5,220.00p - 5,300.00p
52wk Range:	4,205.00p - 5,580.00p
Market Capitalisation:	£2,830m
VWAP:	5,261.8139p
Shares in Issue:	54m

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*	16,119	5,260.00p	Suspected BUY Trade	16:35:00 - 29-May-25
Sell*	94	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	29	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	16	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	25	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	20	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	8	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	36	5,260.00p	Automatic Execution	16:29:51 - 29-May-25
Buy*	45	5,270.00p	SI Trade	16:27:13 - 29-May-25
Sell*	3	5,260.00p	SI Trade	16:25:53 - 29-May-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	5,280.00	5,330.00	5,250.00	5,260.00	76,772
27th May 2025 (Tue)	5,410.00	5,410.00	5,290.00	5,290.00	135,990
26th May 2025 (Mon)	5,359.688	5,359.688	5,359.688	5,359.688	0
23rd May 2025 (Fri)	5,490.00	5,490.00	5,310.00	5,360.00	79,033
22nd May 2025 (Thu)	5,550.00	5,550.00	5,380.00	5,390.00	67,426
21st May 2025 (Wed)	5,470.00	5,580.00	5,450.00	5,490.00	58,634
20th May 2025 (Tue)	5,200.00	5,580.00	5,200.00	5,460.00	167,131
19th May 2025 (Mon)	5,280.00	5,300.00	5,170.00	5,260.00	115,029
16th May 2025 (Fri)	5,200.00	5,230.00	5,170.00	5,230.00	44,231
15th May 2025 (Thu)	5,010.00	5,170.00	5,010.00	5,170.00	37,130
14th May 2025 (Wed)	5,080.00	5,140.00	5,020.00	5,130.00	53,904
13th May 2025 (Tue)	4,875.00	5,060.00	4,875.00	5,010.00	86,928
12th May 2025 (Mon)	5,250.00	5,280.00	4,880.00	4,980.00	292,319
9th May 2025 (Fri)	5,370.00	5,380.00	5,340.00	5,360.00	44,137
8th May 2025 (Thu)	5,460.00	5,460.00	5,310.00	5,370.00	88,335
7th May 2025 (Wed)	5,220.00	5,350.00	5,220.00	5,330.00	95,052
6th May 2025 (Tue)	5,300.00	5,350.00	5,250.00	5,350.00	92,867
5th May 2025 (Mon)	5,239.87798	5,239.87798	5,239.87798	5,239.87798	0
2nd May 2025 (Fri)	5,280.00	5,280.00	5,140.00	5,250.00	87,418
1st May 2025 (Thu)	5,260.00	5,260.00	5,150.00	5,150.00	34,285
30th Apr 2025 (Wed)	5,030.00	5,190.00	5,030.00	5,180.00	180,616
29th Apr 2025 (Tue)	5,150.00	5,200.00	5,130.00	5,150.00	117,239

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
27th May 2025 7:00 am	RNS	Holding(s) in Company
22nd May 2025 6:25 pm	RNS	Director/PDMR Shareholding
20th May 2025 7:00 am	RNS	Preliminary Results
13th May 2025 2:59 pm	RNS	Holding(s) in Company
6th May 2025 4:20 pm	RNS	Holding(s) in Company
25th Apr 2025 10:11 am	RNS	Director/PDMR Shareholding
23rd Apr 2025 7:00 am	RNS	Director/PDMR Shareholding
2nd Apr 2025 9:02 am	RNS	Block listing six monthly return
2nd Apr 2025 9:02 am	RNS	Block listing six monthly return
2nd Apr 2025 8:58 am	RNS	Total Voting Rights

See more Cranswick regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56