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	5,300.00p on 18-02-2026 at 19:40:05
Change	-60.00p -1.12%
Buy	5,330.00p
Sell	5,320.00p

Last Trade:	Buy 104.00 at 5,342.073p
Day's Volume:	98,536
Last Close:	5,300.00p
Open:	5,370.00p
ISIN:	GB0002318888

Day's Range	5,300.00p - 5,380.00p
52wk Range:	4,590.00p - 5,580.00p
Market Capitalisation:	£2.84b
VWAP:	5,324.49447p
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*	104	5,342.073p	SI Trade Negotiated Trade	16:47:08 - 18-Feb-26
Buy*	50,636	5,300.00p	Suspected BUY Trade	16:35:29 - 18-Feb-26
Buy*	5	5,330.00p	Automatic Execution	16:29:31 - 18-Feb-26
Sell*	117	5,320.00p	Automatic Execution	16:29:31 - 18-Feb-26
Unknown*	0	5,340.00p	SI Trade	16:26:42 - 18-Feb-26
Sell*	21	5,330.00p	Automatic Execution	16:25:42 - 18-Feb-26
Sell*	21	5,330.00p	Automatic Execution	16:25:42 - 18-Feb-26
Sell*	21	5,330.00p	Automatic Execution	16:25:42 - 18-Feb-26
Sell*	21	5,330.00p	Automatic Execution	16:25:42 - 18-Feb-26
Sell*	63	5,330.00p	Automatic Execution	16:25:42 - 18-Feb-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	5,370.00	5,380.00	5,300.00	5,300.00	98,536
17th Feb 2026 (Tue)	5,360.00	5,380.00	5,320.00	5,360.00	91,086
16th Feb 2026 (Mon)	5,390.00	5,400.00	5,340.00	5,340.00	58,726
13th Feb 2026 (Fri)	5,350.00	5,390.00	5,340.00	5,390.00	82,371
12th Feb 2026 (Thu)	5,320.00	5,370.00	5,310.00	5,350.00	163,560
11th Feb 2026 (Wed)	5,270.00	5,360.00	5,260.00	5,360.00	64,765
10th Feb 2026 (Tue)	5,440.00	5,440.00	5,290.00	5,340.00	64,706
9th Feb 2026 (Mon)	5,180.00	5,330.00	5,180.00	5,300.00	240,088
6th Feb 2026 (Fri)	5,410.00	5,410.00	5,200.00	5,320.00	185,850
5th Feb 2026 (Thu)	5,510.00	5,510.00	5,250.00	5,250.00	87,623
4th Feb 2026 (Wed)	5,390.00	5,400.00	5,270.00	5,320.00	242,011
3rd Feb 2026 (Tue)	5,200.00	5,350.00	5,200.00	5,280.00	112,541
2nd Feb 2026 (Mon)	5,270.00	5,330.00	5,260.00	5,330.00	241,882
30th Jan 2026 (Fri)	5,310.00	5,330.00	5,250.00	5,260.00	98,109
29th Jan 2026 (Thu)	5,200.00	5,300.00	5,200.00	5,250.00	233,359
28th Jan 2026 (Wed)	5,190.00	5,330.00	5,190.00	5,270.00	449,597
27th Jan 2026 (Tue)	5,390.00	5,390.00	5,170.00	5,290.00	242,068
26th Jan 2026 (Mon)	5,190.00	5,200.00	5,100.00	5,150.00	117,799
23rd Jan 2026 (Fri)	5,010.00	5,120.00	4,990.00	5,100.00	193,122
22nd Jan 2026 (Thu)	4,900.00	5,070.00	4,900.00	5,030.00	201,049
21st Jan 2026 (Wed)	5,080.00	5,100.00	4,985.00	5,010.00	92,909
20th Jan 2026 (Tue)	5,050.00	5,110.00	5,050.00	5,100.00	272,162
19th Jan 2026 (Mon)	5,120.00	5,120.00	5,050.00	5,090.00	91,601

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
18th Feb 2026 5:55 pm	RNS	Holding(s) in Company
18th Feb 2026 12:11 pm	RNS	Holding(s) in Company
2nd Feb 2026 3:54 pm	RNS	Total Voting Rights
30th Jan 2026 6:10 pm	RNS	Holding(s) in Company
30th Jan 2026 7:00 am	RNS	Holding(s) in Company
28th Jan 2026 5:59 pm	RNS	Holding(s) in Company
27th Jan 2026 7:00 am	RNS	Third quarter trading statement
23rd Jan 2026 11:27 am	RNS	Director/PDMR Shareholding
22nd Jan 2026 4:51 pm	RNS	Holding(s) in Company
22nd Jan 2026 3:17 pm	RNS	Holding(s) in Company

See more Cranswick regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01