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	5,060.00p on 09-12-2025 at 18:35:07
Change	10.00p 0.2%
Buy	5,070.00p
Sell	5,060.00p

Last Trade:	Buy 8,284.00 at 5,061.44p
Day's Volume:	109,954
Last Close:	5,060.00p
Open:	5,050.00p
ISIN:	GB0002318888

Day's Range	5,030.00p - 5,110.00p
52wk Range:	4,555.00p - 5,580.00p
Market Capitalisation:	£2.71b
VWAP:	5,062.20099p
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*	8,284	5,061.44p	SI Trade Negotiated Trade	17:15:12 - 09-Dec-25
Sell*	635	5,060.00p	Automatic Execution	16:37:50 - 09-Dec-25
Sell*	50,271	5,060.00p	Uncrossing Trade	16:35:06 - 09-Dec-25
Buy*	60	5,070.00p	Automatic Execution	16:29:52 - 09-Dec-25
Buy*	16	5,070.00p	Automatic Execution	16:29:52 - 09-Dec-25
Buy*	54	5,070.00p	Automatic Execution	16:29:52 - 09-Dec-25
Sell*	74	5,060.00p	Automatic Execution	16:29:50 - 09-Dec-25
Sell*	172	5,060.00p	Automatic Execution	16:29:50 - 09-Dec-25
Sell*	335	5,060.00p	Automatic Execution	16:29:50 - 09-Dec-25
Sell*	44	5,060.00p	Automatic Execution	16:29:46 - 09-Dec-25

See more Cranswick trades

Cranswick (CWK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	5,050.00	5,110.00	5,030.00	5,060.00	109,954
8th Dec 2025 (Mon)	5,000.00	5,110.00	5,000.00	5,050.00	64,574
5th Dec 2025 (Fri)	5,170.00	5,170.00	5,080.00	5,090.00	72,913
4th Dec 2025 (Thu)	5,060.00	5,110.00	5,060.00	5,110.00	49,443
3rd Dec 2025 (Wed)	4,965.00	5,080.00	4,965.00	5,050.00	101,512
2nd Dec 2025 (Tue)	5,100.00	5,140.00	5,040.00	5,050.00	79,908
1st Dec 2025 (Mon)	5,060.00	5,140.00	5,060.00	5,100.00	35,938
28th Nov 2025 (Fri)	5,060.00	5,180.00	5,060.00	5,160.00	52,084
27th Nov 2025 (Thu)	5,230.00	5,230.00	5,110.00	5,150.00	50,269
26th Nov 2025 (Wed)	5,100.00	5,170.00	5,070.00	5,120.00	78,721
25th Nov 2025 (Tue)	5,150.00	5,240.00	5,050.00	5,120.00	150,066
24th Nov 2025 (Mon)	4,970.00	4,995.00	4,925.00	4,995.00	210,498
21st Nov 2025 (Fri)	4,875.00	4,960.00	4,875.00	4,940.00	72,021
20th Nov 2025 (Thu)	4,940.00	4,940.00	4,890.00	4,910.00	66,491
19th Nov 2025 (Wed)	4,975.00	4,975.00	4,890.00	4,900.00	61,774
18th Nov 2025 (Tue)	4,820.00	4,895.00	4,820.00	4,885.00	50,225
17th Nov 2025 (Mon)	4,840.00	4,875.00	4,805.00	4,860.00	93,344
14th Nov 2025 (Fri)	5,020.00	5,020.00	4,825.00	4,840.00	59,425
13th Nov 2025 (Thu)	4,990.00	4,990.00	4,905.00	4,905.00	61,436
12th Nov 2025 (Wed)	5,040.00	5,040.00	4,950.00	4,985.00	70,466
11th Nov 2025 (Tue)	4,930.00	4,990.00	4,850.00	4,990.00	86,494
10th Nov 2025 (Mon)	4,925.00	4,955.00	4,885.00	4,930.00	193,514

See more Cranswick price history

Date	Source	Headline
Cranswick (CWK) Regulatory News
5th Dec 2025 9:15 am	RNS	Holding(s) in Company
1st Dec 2025 10:49 am	RNS	Total Voting Rights
25th Nov 2025 7:00 am	RNS	Interim Results
24th Nov 2025 4:59 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 5:44 pm	RNS	Holding(s) in Company
3rd Nov 2025 10:40 am	RNS	Total Voting Rights
22nd Oct 2025 2:06 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Block listing six monthly return
2nd Oct 2025 7:00 am	RNS	Block listing six monthly return
2nd Oct 2025 7:00 am	RNS	Total Voting Rights

See more Cranswick regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08