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	5,040.00p on 15-04-2025 at 18:50:06
Change	125.00p 2.54%
Buy	5,010.00p
Sell	5,000.00p
Buy / Sell CWK Shares

Last Trade:	Buy 1,178.00 at 5,040.00p
Day's Volume:	110,484
Last Close:	5,040.00p
Open:	4,910.00p
ISIN:	GB0002318888

Day's Range	4,910.00p - 5,040.00p
52wk Range:	4,005.00p - 5,260.00p
Market Capitalisation:	£2,711m
VWAP:	4,995.69723p
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*	1,178	5,040.00p	Suspected BUY Trade	16:35:46 - 15-Apr-25
Buy*	734	5,040.00p	SI Trade	16:35:11 - 15-Apr-25
Buy*	89	5,040.00p	SI Trade	16:35:11 - 15-Apr-25
Buy*	336	5,040.00p	SI Trade	16:35:11 - 15-Apr-25
Buy*	16	5,040.00p	SI Trade	16:35:11 - 15-Apr-25
Buy*	1,502	5,040.00p	SI Trade	16:35:11 - 15-Apr-25
Buy*	36,515	5,040.00p	Suspected BUY Trade	16:35:11 - 15-Apr-25
Buy*	16	5,030.00p	Automatic Execution	16:29:56 - 15-Apr-25
Buy*	16	5,020.00p	Automatic Execution	16:29:56 - 15-Apr-25
Unknown*	29	5,005.00p	Negotiated Trade	16:29:21 - 15-Apr-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	4,910.00	5,040.00	4,910.00	5,040.00	110,484
14th Apr 2025 (Mon)	4,955.00	4,955.00	4,860.00	4,915.00	83,679
11th Apr 2025 (Fri)	4,800.00	4,880.00	4,740.00	4,870.00	104,358
10th Apr 2025 (Thu)	4,820.00	4,850.00	4,765.00	4,780.00	165,065
9th Apr 2025 (Wed)	4,780.00	4,785.00	4,665.00	4,680.00	73,840
8th Apr 2025 (Tue)	4,770.00	4,825.00	4,635.00	4,825.00	69,036
7th Apr 2025 (Mon)	4,700.00	4,725.00	4,590.00	4,625.00	121,332
4th Apr 2025 (Fri)	4,970.00	4,985.00	4,795.00	4,795.00	99,005
3rd Apr 2025 (Thu)	4,920.00	5,000.00	4,915.00	4,970.00	62,804
2nd Apr 2025 (Wed)	4,855.00	4,945.00	4,855.00	4,940.00	71,018
1st Apr 2025 (Tue)	4,920.00	4,935.00	4,835.00	4,875.00	42,571
31st Mar 2025 (Mon)	5,000.00	5,000.00	4,885.00	4,905.00	65,681
28th Mar 2025 (Fri)	4,850.00	4,950.00	4,850.00	4,950.00	122,188
27th Mar 2025 (Thu)	4,875.00	4,905.00	4,840.00	4,860.00	76,011
26th Mar 2025 (Wed)	4,900.00	4,920.00	4,860.00	4,885.00	140,324
25th Mar 2025 (Tue)	4,935.00	4,940.00	4,865.00	4,865.00	59,588
24th Mar 2025 (Mon)	5,120.00	5,120.00	4,910.00	4,910.00	57,538
21st Mar 2025 (Fri)	5,020.00	5,060.00	4,975.00	5,030.00	181,054
20th Mar 2025 (Thu)	4,940.00	5,080.00	4,925.00	4,995.00	139,216
19th Mar 2025 (Wed)	4,865.00	4,915.00	4,815.00	4,890.00	77,982
18th Mar 2025 (Tue)	4,980.00	4,980.00	4,845.00	4,870.00	68,248
17th Mar 2025 (Mon)	5,000.00	5,000.00	4,860.00	4,885.00	70,973

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
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
26th Mar 2025 4:08 pm	RNS	Holding(s) in Company
26th Mar 2025 2:22 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 4:12 pm	RNS	Director/PDMR Shareholding
24th Mar 2025 3:39 pm	RNS	Director/PDMR Shareholding
20th Mar 2025 7:00 am	RNS	CMD and upgraded medium term targets
11th Mar 2025 7:05 am	RNS	Directorship
5th Mar 2025 2:24 pm	RNS	Total Voting Rights

See more Cranswick regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00