CRANSWICK PLC ORD 10P - Price History
Monthly price history for CWK.L (CRANSWICK PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £42.35 | £42.35 |
| April 2024 | £43.10 | £43.10 |
| March 2024 | £40.96 | £40.96 |
| February 2024 | £38.46 | £38.46 |
| January 2024 | £40.24 | £40.24 |
| December 2023 | £38.08 | £38.08 |
| November 2023 | £38.18 | £38.40 |
| October 2023 | £34.74 | £34.94 |
| September 2023 | £35.31 | £35.52 |
| August 2023 | £33.51 | £33.70 |
| July 2023 | £33.17 | £33.36 |
| June 2023 | £31.71 | £32.46 |
| May 2023 | £31.75 | £32.50 |
| April 2023 | £31.36 | £32.10 |
| March 2023 | £29.35 | £30.04 |
| February 2023 | £30.58 | £31.30 |
| January 2023 | £31.09 | £31.82 |
| December 2022 | £30.07 | £30.78 |
| November 2022 | £29.85 | £30.76 |
| October 2022 | £28.86 | £29.74 |
| September 2022 | £26.01 | £26.80 |
| August 2022 | £29.91 | £30.82 |
| July 2022 | £32.41 | £33.40 |
| June 2022 | £29.24 | £30.66 |
| May 2022 | £29.09 | £30.50 |
| April 2022 | £30.31 | £31.78 |
| March 2022 | £33.61 | £35.24 |
| February 2022 | £33.53 | £35.16 |
| January 2022 | £34.94 | £36.64 |
| December 2021 | £35.30 | £37.02 |
| November 2021 | £33.75 | £35.58 |
| October 2021 | £32.82 | £34.60 |
| September 2021 | £33.88 | £35.72 |
| August 2021 | £37.62 | £39.66 |
| July 2021 | £38.41 | £40.50 |
| June 2021 | £37.16 | £39.70 |
| May 2021 | £37.03 | £39.56 |
| April 2021 | £34.92 | £37.30 |
| March 2021 | £34.04 | £36.36 |
| February 2021 | £31.85 | £34.02 |
| January 2021 | £31.96 | £34.14 |
| December 2020 | £32.95 | £35.20 |
| November 2020 | £32.05 | £34.42 |
| October 2020 | £29.96 | £32.18 |
| September 2020 | £33.76 | £36.26 |
| August 2020 | £34.73 | £37.30 |
| July 2020 | £33.34 | £35.80 |
| June 2020 | £33.29 | £36.18 |
| May 2020 | £33.93 | £36.88 |
| April 2020 | £34.21 | £37.18 |
| March 2020 | £34.02 | £36.98 |
| February 2020 | £30.64 | £33.30 |
| January 2020 | £32.86 | £35.72 |
| December 2019 | £31.19 | £33.90 |
| November 2019 | £28.64 | £31.30 |
| October 2019 | £28.41 | £31.04 |
| September 2019 | £26.98 | £29.48 |
| August 2019 | £25.26 | £27.60 |
| July 2019 | £24.36 | £26.62 |
| June 2019 | £23.29 | £25.86 |
| May 2019 | £24.17 | £26.84 |
| April 2019 | £26.10 | £28.98 |
| March 2019 | £24.52 | £27.22 |
| February 2019 | £22.26 | £24.72 |
| January 2019 | £25.98 | £28.84 |
| December 2018 | £23.71 | £26.32 |
| November 2018 | £25.38 | £28.34 |
| October 2018 | £25.88 | £28.90 |
| September 2018 | £30.31 | £33.84 |
| August 2018 | £28.93 | £32.30 |
| July 2018 | £29.32 | £32.74 |
| June 2018 | £29.89 | £33.76 |
| May 2018 | £29.87 | £33.74 |
| April 2018 | £25.80 | £29.14 |
| March 2018 | £25.18 | £28.44 |
| February 2018 | £27.07 | £30.58 |
| January 2018 | £26.01 | £29.38 |
| December 2017 | £29.54 | £33.37 |
| November 2017 | £28.36 | £32.19 |
| October 2017 | £27.13 | £30.80 |
| September 2017 | £26 | £29.52 |
| August 2017 | £26.34 | £29.90 |
| July 2017 | £25.56 | £29.02 |
| June 2017 | £24.70 | £28.04 |
| May 2017 | £25.83 | £29.65 |
| April 2017 | £23.37 | £26.82 |
| March 2017 | £22.30 | £25.59 |
| February 2017 | £20.31 | £23.31 |
| January 2017 | £20.18 | £23.16 |
| December 2016 | £20.41 | £23.43 |
| November 2016 | £19.40 | £22.40 |
| October 2016 | £18.34 | £21.18 |
| September 2016 | £20.25 | £23.38 |
| August 2016 | £20.70 | £23.90 |
| July 2016 | £20.27 | £23.41 |
| June 2016 | £18.07 | £20.87 |
| May 2016 | £19.83 | £23.18 |
| April 2016 | £19.18 | £22.42 |
| March 2016 | £18.24 | £21.33 |
| February 2016 | £16.64 | £19.46 |
| January 2016 | £17.87 | £20.89 |
| December 2015 | £16.40 | £19.18 |
| November 2015 | £15.27 | £17.97 |
| October 2015 | £14.58 | £17.15 |
| September 2015 | £13.56 | £15.96 |
| August 2015 | £14.29 | £16.81 |
| July 2015 | £14.02 | £16.50 |
| June 2015 | £13.37 | £15.96 |
| May 2015 | £13.43 | £16.03 |
| April 2015 | £11.93 | £14.24 |
| March 2015 | £11.50 | £13.73 |
| February 2015 | £12.01 | £14.34 |
| January 2015 | £10.97 | £13.10 |
| December 2014 | £11.60 | £13.85 |
| November 2014 | £12.26 | £14.74 |
| October 2014 | £11.73 | £14.10 |
| September 2014 | £11.04 | £13.28 |
| August 2014 | £11.04 | £13.27 |
| July 2014 | £10.50 | £12.63 |
| June 2014 | £10.34 | £12.65 |
| May 2014 | £10.35 | £12.66 |
| April 2014 | £9.79 | £11.97 |
| March 2014 | £10 | £12.23 |
| February 2014 | £10.26 | £12.55 |
| January 2014 | £10.80 | £13.21 |
| December 2013 | £9.70 | £11.86 |
| November 2013 | £9.25 | £11.41 |
| October 2013 | £8.68 | £10.71 |
| September 2013 | £9.50 | £11.72 |
| August 2013 | £9.06 | £11.18 |
| July 2013 | £9.32 | £11.50 |
| June 2013 | £9.19 | £11.55 |
| May 2013 | £8.97 | £11.27 |
| April 2013 | £8.41 | £10.57 |
| March 2013 | £7.85 | £9.86 |
| February 2013 | £7.95 | £10 |
| January 2013 | £7.64 | £9.60 |
| December 2012 | £6.76 | £8.49 |
| November 2012 | £6.28 | £8 |
| October 2012 | £5.87 | £7.47 |
| September 2012 | £6.19 | £7.87 |
| August 2012 | £6.55 | £8.34 |
| July 2012 | £6.71 | £8.54 |
| June 2012 | £6.24 | £8.13 |
| May 2012 | £6.08 | £7.92 |
| April 2012 | £6.22 | £8.11 |
| March 2012 | £6.18 | £8.05 |
| February 2012 | £6.02 | £7.85 |
| January 2012 | £5.91 | £7.70 |
| December 2011 | £5.69 | £7.42 |
| November 2011 | £5.55 | £7.23 |
| October 2011 | £5.27 | £6.96 |
| September 2011 | £4.80 | £6.33 |
| August 2011 | £4.77 | £6.30 |
| July 2011 | £4.88 | £6.44 |
| June 2011 | £5.52 | £7.28 |
| May 2011 | £5.61 | £7.60 |
| April 2011 | £5.57 | £7.54 |
| March 2011 | £6.13 | £8.30 |
| February 2011 | £6.26 | £8.48 |
| January 2011 | £6.31 | £8.55 |
| December 2010 | £6.35 | £8.60 |
| November 2010 | £6.35 | £8.60 |
| October 2010 | £6.54 | £8.95 |
| September 2010 | £6 | £8.21 |
| August 2010 | £6.16 | £8.42 |
| July 2010 | £6.40 | £8.75 |
| June 2010 | £6.29 | £8.60 |
| May 2010 | £5.88 | £8.20 |
| April 2010 | £5.73 | £8 |
| March 2010 | £5.77 | £8.05 |
| February 2010 | £5.73 | £8 |
| January 2010 | £5.28 | £7.36 |
| December 2009 | £5.63 | £7.85 |
| November 2009 | £5.25 | £7.32 |
| October 2009 | £4.96 | £7 |
| September 2009 | £4.79 | £6.75 |
| August 2009 | £4.31 | £6.08 |
| July 2009 | £4.22 | £5.95 |
| June 2009 | £3.93 | £5.69 |
| May 2009 | £4.39 | £6.35 |
| April 2009 | £4.21 | £6.09 |
| March 2009 | £4.01 | £5.80 |
| February 2009 | £4.45 | £6.44 |
| January 2009 | £4.24 | £6.14 |
| December 2008 | £4.04 | £5.85 |
| November 2008 | £4.03 | £5.83 |
| October 2008 | £4.30 | £6.30 |
| September 2008 | £4.57 | £6.69 |
| August 2008 | £4.22 | £6.18 |
| July 2008 | £3.89 | £5.70 |
| June 2008 | £4.33 | £6.48 |
| May 2008 | £5.01 | £7.50 |
| April 2008 | £4.64 | £6.95 |
| March 2008 | £3.38 | £5.06 |
| February 2008 | £3.61 | £5.40 |
| January 2008 | £5.13 | £7.69 |
| December 2007 | £5.74 | £8.60 |
| November 2007 | £5.28 | £7.91 |
| October 2007 | £5.51 | £8.32 |
| September 2007 | £4.81 | £7.27 |
| August 2007 | £5.22 | £7.88 |
| July 2007 | £5.86 | £8.86 |
| June 2007 | £5.57 | £8.53 |
| May 2007 | £5.87 | £9 |
| April 2007 | £5.49 | £8.42 |
| March 2007 | £6.14 | £9.41 |
| February 2007 | £6.52 | £10 |
| January 2007 | £6.22 | £9.53 |
| December 2006 | £5.92 | £9.08 |
| November 2006 | £5.14 | £7.88 |
| October 2006 | £4.91 | £7.58 |
| September 2006 | £4.84 | £7.48 |
| August 2006 | £4.50 | £6.95 |
| July 2006 | £4.76 | £7.35 |
| June 2006 | £4.28 | £6.72 |
| May 2006 | £4.17 | £6.55 |
| April 2006 | £3.89 | £6.10 |
| March 2006 | £4.01 | £6.29 |
| February 2006 | £3.90 | £6.12 |
| January 2006 | £3.78 | £5.93 |
| December 2005 | £3.61 | £5.67 |
| November 2005 | £3.85 | £6.04 |
| October 2005 | £3.80 | £6.02 |
| September 2005 | £4.01 | £6.35 |
| August 2005 | £3.72 | £5.89 |
| July 2005 | £4.08 | £6.46 |
| June 2005 | £3.72 | £5.98 |
| May 2005 | £3.72 | £5.98 |
| April 2005 | £3.55 | £5.71 |
| March 2005 | £3.49 | £5.62 |
| February 2005 | £3.62 | £5.83 |
| January 2005 | £3.47 | £5.57 |
| December 2004 | £3.16 | £5.08 |
| November 2004 | £2.89 | £4.64 |
| October 2004 | £2.37 | £3.86 |
| September 2004 | £2.37 | £3.86 |
| August 2004 | £2.26 | £3.67 |
| July 2004 | £2.24 | £3.64 |
| June 2004 | £2.26 | £3.76 |
| May 2004 | £2.30 | £3.83 |
| April 2004 | £2.14 | £3.56 |
| March 2004 | £2.34 | £3.89 |
| February 2004 | £2.34 | £3.90 |
| January 2004 | £2.07 | £3.44 |
| December 2003 | £1.94 | £3.23 |
| November 2003 | £1.84 | £3.11 |
| October 2003 | £2.45 | £4.14 |
| September 2003 | £2.38 | £4.02 |
| August 2003 | £2.49 | £4.20 |
| July 2003 | £2.54 | £4.29 |
| June 2003 | £2.42 | £4.16 |
| May 2003 | £2.15 | £3.70 |
| April 2003 | £2.62 | £4.52 |
| March 2003 | £2.32 | £4 |
| February 2003 | £2.44 | £4.20 |
| January 2003 | £2.70 | £4.65 |
| December 2002 | £3.10 | £5.34 |
| November 2002 | £3.02 | £5.24 |
| October 2002 | £2.83 | £4.90 |
| September 2002 | £2.84 | £4.93 |
| August 2002 | £2.94 | £5.10 |
| July 2002 | £2.74 | £4.75 |
| June 2002 | £2.78 | £9.99 |
| May 2002 | £2.76 | £9.90 |
| April 2002 | £2.31 | £8.30 |
| March 2002 | £2.25 | £8.09 |
| February 2002 | £2.29 | £8.20 |
| January 2002 | £2.23 | £8 |
| December 2001 | £2.35 | £8.42 |
| November 2001 | £2 | £7.24 |
| October 2001 | £1.58 | £5.70 |
| September 2001 | £1.49 | £5.39 |
| August 2001 | £1.58 | £5.72 |
| July 2001 | £1.35 | £4.88 |
| June 2001 | £1.40 | £5.19 |
| May 2001 | £1.27 | £4.70 |
| April 2001 | £1.09 | £4.02 |
| March 2001 | £0.93 | £3.46 |
| February 2001 | £0.94 | £3.50 |
| January 2001 | £1.12 | £4.16 |
| December 2000 | £1.12 | £4.15 |
| November 2000 | £1.04 | £3.90 |
| October 2000 | £0.89 | £3.34 |
| September 2000 | £0.87 | £3.25 |
| August 2000 | £0.88 | £3.30 |
| July 2000 | £0.92 | £3.44 |
| June 2000 | £0.81 | £3.15 |
| May 2000 | £0.79 | £3.04 |
| April 2000 | £0.66 | £2.54 |
| March 2000 | £0.73 | £2.83 |
| February 2000 | £0.82 | £3.19 |
| January 2000 | £0.81 | £3.14 |
| December 1999 | £0.80 | £3.10 |
| November 1999 | £0.78 | £3.05 |
| October 1999 | £0.80 | £3.15 |
| September 1999 | £0.88 | £3.45 |
| August 1999 | £0.91 | £1.77 |
| July 1999 | £0.85 | £3.45 |
| June 1999 | £0.87 | £3.51 |
| May 1999 | £0.77 | £3.13 |
| April 1999 | £0.78 | £1.56 |
| March 1999 | £0.77 | £3.10 |
| February 1999 | £0.79 | £3.18 |
| January 1999 | £0.81 | £1.62 |
| December 1998 | £0.66 | £2.68 |
| November 1998 | £0.73 | £2.97 |
| October 1998 | £0.53 | £2.16 |
| September 1998 | £0.64 | £1.30 |
| August 1998 | £0.76 | £3.09 |
| July 1998 | £0.77 | £3.25 |
| June 1998 | £0.79 | £3.30 |
| May 1998 | £0.78 | £3.27 |
| April 1998 | £0.64 | £2.67 |
| March 1998 | £0.61 | £1.27 |
| February 1998 | £0.55 | £2.32 |
| January 1998 | £0.58 | £2.42 |
| December 1997 | £0.58 | £1.21 |
| November 1997 | £0.59 | £1.26 |
| October 1997 | £0.60 | £2.54 |
| September 1997 | £0.57 | £1.20 |
| August 1997 | £0.57 | £1.20 |
| July 1997 | £0.58 | £1.23 |
| June 1997 | £0.61 | £2.65 |
| May 1997 | £0.61 | £1.32 |
| April 1997 | £0.59 | £2.59 |
| March 1997 | £0.54 | £2.35 |
| February 1997 | £0.54 | £1.16 |
| January 1997 | £0.53 | £1.16 |
| December 1996 | £0.47 | £1.02 |
| November 1996 | £0.46 | £1.02 |
| October 1996 | £0.45 | £1 |
| September 1996 | £0.39 | £1.72 |
| August 1996 | £0.39 | £1.74 |
| July 1996 | £0.41 | £0.90 |
| June 1996 | £0.42 | £0.95 |
| May 1996 | £0.41 | £1.90 |
| April 1996 | £0.43 | £1.97 |
| March 1996 | £0.42 | £1.93 |
| February 1996 | £0.38 | £1.75 |
| January 1996 | £0.39 | £1.78 |
| December 1995 | £0.42 | £1.95 |
| November 1995 | £0.41 | £1.93 |
| October 1995 | £0.41 | £1.90 |
| September 1995 | £0.39 | £1.83 |
| August 1995 | £0.40 | £1.86 |
| July 1995 | £0.38 | £1.78 |
| June 1995 | £0.37 | £1.79 |
| May 1995 | £0.38 | £1.82 |
| April 1995 | £0.36 | £1.75 |
| March 1995 | £0.35 | £1.71 |
| February 1995 | £0.35 | £1.67 |
| January 1995 | £0.31 | £1.51 |
| December 1994 | £0.30 | £1.45 |
| November 1994 | £0.29 | £1.43 |
| October 1994 | £0.30 | £1.49 |
| September 1994 | £0.33 | £1.63 |
| August 1994 | £0.33 | £1.63 |
| July 1994 | £0.32 | £1.57 |
| June 1994 | £0.31 | £1.57 |
| May 1994 | £0.29 | £1.48 |
| April 1994 | £0.27 | £1.36 |
| March 1994 | £0.26 | £1.35 |
| February 1994 | £0.29 | £1.50 |
| January 1994 | £0.31 | £1.60 |
| December 1993 | £0.32 | £1.67 |
| November 1993 | £0.28 | £1.43 |
| October 1993 | £0.37 | £1.91 |
| September 1993 | £0.37 | £1.93 |
| August 1993 | £0.37 | £1.93 |
| July 1993 | £0.33 | £1.69 |
| June 1993 | £0.34 | £1.81 |
| May 1993 | £0.36 | £1.91 |
| April 1993 | £0.36 | £1.93 |
| March 1993 | £0.37 | £1.99 |
| February 1993 | £0.35 | £1.85 |
| January 1993 | £0.34 | £1.80 |
| December 1992 | £0.33 | £1.80 |
| November 1992 | £0.29 | £1.55 |
| October 1992 | £0.28 | £1.51 |
| September 1992 | £0.28 | £1.53 |
| August 1992 | £0.27 | £1.48 |
| July 1992 | £0.30 | £1.61 |
| June 1992 | £0.33 | £1.80 |
| May 1992 | £0.32 | £1.75 |
| April 1992 | £0.30 | £1.61 |
| March 1992 | £0.29 | £1.57 |
| February 1992 | £0.29 | £1.58 |
| January 1992 | £0.29 | £1.55 |
| December 1991 | £0.26 | £1.40 |
| November 1991 | £0.26 | £1.41 |
| October 1991 | £0.26 | £1.38 |
| September 1991 | £0.23 | £1.25 |
| August 1991 | £0.21 | £1.16 |
| July 1991 | £0.20 | £1.08 |
| June 1991 | £0.19 | £1.03 |
| May 1991 | £0.19 | £1.03 |
| April 1991 | £0.18 | £1 |
| March 1991 | £0.17 | £0.94 |
| February 1991 | £0.17 | £0.91 |
| January 1991 | £0.13 | £0.73 |
| December 1990 | £0.14 | £0.75 |
| November 1990 | £0.11 | £0.61 |
| October 1990 | £0.12 | £0.63 |
| September 1990 | £0.12 | £0.66 |
| August 1990 | £0.13 | £0.71 |
| July 1990 | £0.14 | £0.78 |
| June 1990 | £0.13 | £0.73 |
| May 1990 | £0.13 | £0.71 |
| April 1990 | £0.12 | £0.66 |
| March 1990 | £0.13 | £0.73 |
| February 1990 | £0.14 | £0.75 |
| January 1990 | £0.15 | £0.83 |
| December 1989 | £0.16 | £0.86 |
| November 1989 | £0.16 | £0.88 |
| October 1989 | £0.17 | £0.90 |
| September 1989 | £0.19 | £1.01 |
| August 1989 | £0.17 | £0.91 |
| July 1989 | £0.17 | £0.93 |
| June 1989 | £0.16 | £0.88 |
| May 1989 | £0.16 | £0.85 |
| April 1989 | £0.15 | £0.81 |
| March 1989 | £0.15 | £0.81 |
| February 1989 | £0.14 | £0.38 |
| January 1989 | £0.15 | £0.80 |
| December 1988 | £0.14 | £0.76 |
| November 1988 | £0.15 | £0.83 |
| October 1988 | £0.15 | £0.83 |
| September 1988 | £0.16 | £0.86 |
| August 1988 | £0.16 | £0.85 |
| July 1988 | £0.17 | £0.90 |
| June 1988 | £0.18 | £0.97 |
| May 1988 | £0.20 | £1.08 |
| April 1988 | £0.17 | £0.90 |
| March 1988 | £0.16 | £0.87 |
| February 1988 | £0.18 | £1 |
| January 1988 | £0.22 | £1.20 |
| December 1987 | £0.19 | £1.05 |
| November 1987 | £0.20 | £1.10 |
| October 1987 | £0.19 | £1.03 |
| September 1987 | £0.26 | £1.40 |
| August 1987 | £0.26 | £1.40 |
| July 1987 | £0.30 | £1.61 |
| June 1987 | £0.26 | £1.40 |
| May 1987 | £0.21 | £1.11 |
| April 1987 | £0.18 | £1 |
| March 1987 | £0.19 | £1.03 |
| February 1987 | £0.18 | £0.96 |
| January 1987 | £0.17 | £0.93 |
| December 1986 | £0.17 | £0.93 |
| November 1986 | £0.19 | £1.04 |
| October 1986 | £0.20 | £1.08 |
| September 1986 | £0.20 | £1.10 |
| July 1986 | £0.20 | £1.06 |
| June 1986 | £0.21 | £1.12 |
| May 1986 | £0.20 | £1.06 |
| April 1986 | £0.19 | £1.03 |
| March 1986 | £0.19 | £1.05 |
| February 1986 | £0.20 | £1.09 |
| January 1986 | £0.19 | £1.01 |
CWK.L
Price: £42.35
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 1931.91%
Payout Ratio Range:
Dividend Per Share: 45.40 GBp
Earnings Per Share: 2.35 GBp
P/E Ratio: 17.25
Exchange: LSE
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 83454
Market Capitalization: 2.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 9.36%
DGR5: 8.44%
DGR10: 5.07%
DGR20: 12.50%