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	5,360.00p on 21-08-2026 at 18:35:05
Change	10.00p 0.19%
Buy	5,340.00p
Sell	5,330.00p

Last Trade:	Buy 108.00 at 5,360.00p
Day's Volume:	183,895
Last Close:	5,360.00p
Open:	5,220.00p
ISIN:	GB0002318888

Day's Range	5,220.00p - 5,360.00p
52wk Range:	4,805.00p - 5,810.00p
Market Capitalisation:	£2.87b
VWAP:	5,343.30234p
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
Buy*	108	5,360.00p	SI Trade Negotiated Trade	16:53:58 - 21-Aug-26
Buy*	198	5,360.00p	SI Trade	16:35:27 - 21-Aug-26
Buy*	538	5,360.00p	SI Trade	16:35:27 - 21-Aug-26
Buy*	51,042	5,360.00p	Suspected BUY Trade	16:35:27 - 21-Aug-26
Sell*	91	5,330.00p	SI Trade	16:29:58 - 21-Aug-26
Unknown*	0	5,330.00p	SI Trade	16:29:58 - 21-Aug-26
Unknown*	5	5,330.00p	OTC Trade	16:29:50 - 21-Aug-26
Sell*	5	5,330.00p	SI Trade	16:29:50 - 21-Aug-26
Sell*	143	5,330.00p	SI Trade	16:29:39 - 21-Aug-26
Unknown*	0	5,340.00p	SI Trade	16:27:25 - 21-Aug-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	5,220.00	5,360.00	5,220.00	5,360.00	183,895
20th Aug 2026 (Thu)	5,400.00	5,400.00	5,280.00	5,350.00	83,329
19th Aug 2026 (Wed)	5,360.00	5,370.00	5,290.00	5,320.00	191,373
18th Aug 2026 (Tue)	5,280.00	5,320.00	5,210.00	5,310.00	97,617
17th Aug 2026 (Mon)	5,240.00	5,250.00	5,180.00	5,220.00	104,815
14th Aug 2026 (Fri)	5,240.00	5,260.00	5,180.00	5,260.00	76,333
13th Aug 2026 (Thu)	5,160.00	5,240.00	5,160.00	5,230.00	63,244
12th Aug 2026 (Wed)	5,120.00	5,190.00	5,120.00	5,190.00	88,438
11th Aug 2026 (Tue)	5,220.00	5,230.00	5,180.00	5,200.00	269,057
10th Aug 2026 (Mon)	5,240.00	5,300.00	5,230.00	5,250.00	64,052
7th Aug 2026 (Fri)	5,370.00	5,370.00	5,190.00	5,270.00	149,671
6th Aug 2026 (Thu)	5,320.00	5,320.00	5,210.00	5,210.00	77,415
5th Aug 2026 (Wed)	5,260.00	5,320.00	5,260.00	5,290.00	61,305
4th Aug 2026 (Tue)	5,260.00	5,290.00	5,240.00	5,270.00	152,032
3rd Aug 2026 (Mon)	5,320.00	5,360.00	5,250.00	5,260.00	115,304
31st Jul 2026 (Fri)	5,580.00	5,580.00	5,350.00	5,350.00	66,794
30th Jul 2026 (Thu)	5,410.00	5,560.00	5,410.00	5,430.00	162,587
29th Jul 2026 (Wed)	5,410.00	5,430.00	5,360.00	5,430.00	111,093
28th Jul 2026 (Tue)	5,290.00	5,440.00	5,290.00	5,410.00	199,989
27th Jul 2026 (Mon)	5,580.00	5,580.00	5,360.00	5,440.00	154,096
24th Jul 2026 (Fri)	5,440.00	5,500.00	5,430.00	5,480.00	79,751
23rd Jul 2026 (Thu)	5,620.00	5,620.00	5,410.00	5,450.00	103,027
22nd Jul 2026 (Wed)	5,440.00	5,510.00	5,400.00	5,500.00	92,866

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
17th Aug 2026 11:38 am	RNS	Admission to Trading
3rd Aug 2026 1:26 pm	RNS	Total Voting Rights
3rd Aug 2026 7:00 am	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Director/PDMR Shareholding
27th Jul 2026 2:50 pm	RNS	Poll Result for 2026 Annual General Meeting
27th Jul 2026 7:00 am	RNS	First Quarter Trading Statement
23rd Jul 2026 7:00 am	RNS	Director/PDMR Shareholding
9th Jul 2026 11:00 am	RNS	Director/PDMR Shareholding
6th Jul 2026 11:13 am	RNS	Issue of Equity / Admission to Trading
3rd Jul 2026 9:46 am	RNS	Total Voting Rights

See more Cranswick regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40