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	5,030.00p on 25-09-2026 at 18:05:07
Change	-50.00p -0.98%
Buy	5,030.00p
Sell	5,020.00p

Last Trade:	Buy 85,084.00 at 5,030.00p
Day's Volume:	221,567
Last Close:	5,030.00p
Open:	5,100.00p
ISIN:	GB0002318888

Day's Range	5,030.00p - 5,100.00p
52wk Range:	4,805.00p - 5,810.00p
Market Capitalisation:	£2.69b
VWAP:	5,049.39448p
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*	85,084	5,030.00p	Suspected BUY Trade	16:35:08 - 25-Sep-26
Buy*	10	5,030.00p	Automatic Execution	16:29:55 - 25-Sep-26
Buy*	2	5,030.00p	Automatic Execution	16:29:55 - 25-Sep-26
Buy*	126	5,030.00p	Automatic Execution	16:29:06 - 25-Sep-26
Buy*	109	5,030.00p	Automatic Execution	16:28:21 - 25-Sep-26
Buy*	11	5,030.00p	Automatic Execution	16:28:21 - 25-Sep-26
Unknown*	0	5,030.00p	SI Trade	16:28:09 - 25-Sep-26
Buy*	18	5,030.00p	Automatic Execution	16:25:05 - 25-Sep-26
Buy*	87	5,030.00p	Automatic Execution	16:25:05 - 25-Sep-26
Buy*	7	5,030.00p	Automatic Execution	16:25:05 - 25-Sep-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	5,100.00	5,100.00	5,030.00	5,030.00	221,567
24th Sep 2026 (Thu)	5,020.00	5,080.00	5,020.00	5,080.00	377,392
23rd Sep 2026 (Wed)	5,310.00	5,310.00	5,010.00	5,010.00	103,396
22nd Sep 2026 (Tue)	5,180.00	5,210.00	5,130.00	5,160.00	141,968
21st Sep 2026 (Mon)	4,950.00	5,150.00	4,950.00	5,100.00	68,039
18th Sep 2026 (Fri)	5,110.00	5,120.00	5,030.00	5,060.00	251,687
17th Sep 2026 (Thu)	5,040.00	5,150.00	5,040.00	5,120.00	119,349
16th Sep 2026 (Wed)	5,110.00	5,110.00	5,050.00	5,070.00	168,696
15th Sep 2026 (Tue)	5,210.00	5,210.00	5,050.00	5,100.00	120,109
14th Sep 2026 (Mon)	5,060.00	5,150.00	4,995.00	5,090.00	176,824
11th Sep 2026 (Fri)	5,060.00	5,120.00	5,020.00	5,020.00	104,619
10th Sep 2026 (Thu)	5,100.00	5,100.00	5,040.00	5,060.00	65,577
9th Sep 2026 (Wed)	5,130.00	5,200.00	5,090.00	5,100.00	64,067
8th Sep 2026 (Tue)	5,310.00	5,310.00	5,190.00	5,220.00	30,844
7th Sep 2026 (Mon)	5,280.00	5,280.00	5,200.00	5,200.00	61,848
4th Sep 2026 (Fri)	5,200.00	5,250.00	5,200.00	5,230.00	120,115
3rd Sep 2026 (Thu)	5,230.00	5,280.00	5,200.00	5,220.00	92,841
2nd Sep 2026 (Wed)	5,230.00	5,320.00	5,230.00	5,260.00	109,456
1st Sep 2026 (Tue)	5,350.00	5,450.00	5,320.00	5,340.00	241,971
31st Aug 2026 (Mon)	5,390.00	5,390.00	5,390.00	5,390.00	0
28th Aug 2026 (Fri)	5,360.00	5,400.00	5,360.00	5,390.00	88,455
27th Aug 2026 (Thu)	5,370.00	5,410.00	5,360.00	5,380.00	104,741
26th Aug 2026 (Wed)	5,420.00	5,440.00	5,380.00	5,380.00	89,566

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
23rd Sep 2026 9:59 am	RNS	Director/PDMR Shareholding
25th Aug 2026 9:46 am	RNS	Director/PDMR Shareholding
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

See more Cranswick regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26