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	5,520.00p on 17-07-2026 at 17:45:08
Change	20.00p 0.36%
Buy	5,510.00p
Sell	5,490.00p

Last Trade:	Buy 741.00 at 5,479.541p
Day's Volume:	137,187
Last Close:	5,520.00p
Open:	5,590.00p
ISIN:	GB0002318888

Day's Range	5,440.00p - 5,590.00p
52wk Range:	4,805.00p - 5,810.00p
Market Capitalisation:	£2.95b
VWAP:	5,498.65503p
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*	741	5,479.541p	SI Trade Negotiated Trade	16:47:01 - 17-Jul-26
Buy*	12,832	5,510.00p	SI Trade	16:37:59 - 17-Jul-26
Buy*	52,228	5,520.00p	Suspected BUY Trade	16:35:04 - 17-Jul-26
Buy*	13	5,500.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	9	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	20	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	101	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	2	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	170	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26
Sell*	231	5,490.00p	Automatic Execution	16:29:33 - 17-Jul-26

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	5,590.00	5,590.00	5,440.00	5,520.00	137,187
16th Jul 2026 (Thu)	5,510.00	5,530.00	5,440.00	5,500.00	82,355
15th Jul 2026 (Wed)	5,620.00	5,620.00	5,430.00	5,550.00	78,548
14th Jul 2026 (Tue)	5,550.00	5,560.00	5,480.00	5,520.00	52,560
13th Jul 2026 (Mon)	5,580.00	5,580.00	5,520.00	5,560.00	58,345
10th Jul 2026 (Fri)	5,510.00	5,550.00	5,490.00	5,530.00	199,979
9th Jul 2026 (Thu)	5,590.00	5,590.00	5,480.00	5,540.00	134,242
8th Jul 2026 (Wed)	5,600.00	5,600.00	5,500.00	5,510.00	163,223
7th Jul 2026 (Tue)	5,600.00	5,650.00	5,550.00	5,550.00	198,859
6th Jul 2026 (Mon)	5,630.00	5,630.00	5,560.00	5,580.00	168,290
3rd Jul 2026 (Fri)	5,680.00	5,680.00	5,590.00	5,630.00	54,908
2nd Jul 2026 (Thu)	5,540.00	5,640.00	5,530.00	5,640.00	119,351
1st Jul 2026 (Wed)	5,630.00	5,630.00	5,460.00	5,560.00	111,370
30th Jun 2026 (Tue)	5,500.00	5,600.00	5,490.00	5,500.00	117,389
29th Jun 2026 (Mon)	5,810.00	5,810.00	5,610.00	5,610.00	131,792
26th Jun 2026 (Fri)	5,570.00	5,690.00	5,570.00	5,690.00	93,555
25th Jun 2026 (Thu)	5,610.00	5,680.00	5,590.00	5,630.00	162,671
24th Jun 2026 (Wed)	5,480.00	5,610.00	5,480.00	5,610.00	245,179
23rd Jun 2026 (Tue)	5,300.00	5,500.00	5,300.00	5,490.00	76,897
22nd Jun 2026 (Mon)	5,540.00	5,540.00	5,390.00	5,470.00	362,455
19th Jun 2026 (Fri)	5,360.00	5,470.00	5,360.00	5,420.00	120,134
18th Jun 2026 (Thu)	5,470.00	5,480.00	5,420.00	5,470.00	124,501

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
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
23rd Jun 2026 4:37 pm	RNS	Director/PDMR Shareholding
3rd Jun 2026 3:37 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 8:41 am	RNS	Total Voting Rights
26th May 2026 10:27 am	RNS	Director/PDMR Shareholding
22nd May 2026 3:39 pm	RNS	Director/PDMR Shareholding
21st May 2026 3:27 pm	RNS	Directors Dealing
19th May 2026 7:00 am	RNS	Preliminary Results

See more Cranswick regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13