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	5,150.00p on 28-08-2025 at 12:15:44
Change	-80.00p -1.53%
Buy	5,160.00p
Sell	5,140.00p

Last Trade:	Buy 10.00 at 5,160.00p
Day's Volume:	7,814
Last Close:	5,230.00p
Open:	5,200.00p
ISIN:	GB0002318888

Day's Range	5,140.00p - 5,230.00p
52wk Range:	4,555.00p - 5,580.00p
Market Capitalisation:	£2.75b
VWAP:	5,174.46487p
Shares in Issue:	53.49m

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*	10	5,160.00p	SI Trade	13:15:43 - 28-Aug-25
Sell*	62	5,150.00p	Automatic Execution	13:12:00 - 28-Aug-25
Sell*	58	5,150.00p	Automatic Execution	13:12:00 - 28-Aug-25
Buy*	1	5,150.00p	Automatic Execution	13:12:00 - 28-Aug-25
Buy*	4	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25
Buy*	6	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25
Buy*	94	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25
Buy*	1	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25
Buy*	58	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25
Buy*	49	5,150.00p	Automatic Execution	13:06:10 - 28-Aug-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	5,270.00	5,310.00	5,220.00	5,230.00	67,670
26th Aug 2025 (Tue)	5,280.00	5,330.00	5,270.00	5,270.00	75,478
25th Aug 2025 (Mon)	5,310.00	5,310.00	5,310.00	5,310.00	0
22nd Aug 2025 (Fri)	5,310.00	5,310.00	5,280.00	5,310.00	38,600
21st Aug 2025 (Thu)	5,280.00	5,310.00	5,250.00	5,290.00	108,876
20th Aug 2025 (Wed)	5,260.00	5,300.00	5,220.00	5,300.00	140,670
19th Aug 2025 (Tue)	5,240.00	5,310.00	5,200.00	5,230.00	72,459
18th Aug 2025 (Mon)	5,200.00	5,220.00	4,965.00	5,210.00	275,348
15th Aug 2025 (Fri)	5,260.00	5,280.00	5,220.00	5,250.00	37,148
14th Aug 2025 (Thu)	5,250.00	5,270.00	5,220.00	5,240.00	47,714
13th Aug 2025 (Wed)	5,110.00	5,270.00	5,110.00	5,240.00	38,007
12th Aug 2025 (Tue)	5,390.00	5,390.00	5,190.00	5,230.00	35,374
11th Aug 2025 (Mon)	5,240.00	5,310.00	5,240.00	5,270.00	46,989
8th Aug 2025 (Fri)	5,260.00	5,260.00	5,200.00	5,260.00	45,310
7th Aug 2025 (Thu)	5,290.00	5,290.00	5,240.00	5,280.00	30,463
6th Aug 2025 (Wed)	5,270.00	5,290.00	5,200.00	5,270.00	132,521
5th Aug 2025 (Tue)	5,410.00	5,410.00	5,270.00	5,300.00	58,775
4th Aug 2025 (Mon)	5,230.00	5,320.00	5,230.00	5,320.00	66,762
1st Aug 2025 (Fri)	5,410.00	5,410.00	5,250.00	5,300.00	41,128
31st Jul 2025 (Thu)	5,180.00	5,310.00	5,180.00	5,310.00	90,698
30th Jul 2025 (Wed)	5,230.00	5,270.00	5,160.00	5,200.00	44,702
29th Jul 2025 (Tue)	5,210.00	5,270.00	5,200.00	5,220.00	68,205
28th Jul 2025 (Mon)	5,400.00	5,410.00	5,240.00	5,240.00	104,939

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
26th Aug 2025 9:23 am	RNS	Director/PDMR Shareholding
26th Aug 2025 7:07 am	RNS	Holding(s) in Company
4th Aug 2025 9:55 am	RNS	Total Voting Rights
28th Jul 2025 2:51 pm	RNS	Poll Result for 2025 Annual General Meeting
28th Jul 2025 7:00 am	RNS	First quarter trading statement
24th Jul 2025 2:46 pm	RNS	Director/PDMR Shareholding
23rd Jul 2025 7:00 am	RNS	Director/PDMR Shareholding
22nd Jul 2025 1:45 pm	RNS	Holding(s) in Company
9th Jul 2025 2:58 pm	RNS	Director/PDMR Shareholding
8th Jul 2025 3:23 pm	RNS	Total Voting Rights

See more Cranswick regulatory news

FTSE 100 Latest

Value9,230.24

Change-25.26