FRA, 0U6 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 0U6: Cranswick PLC

27 Aug 2025

LAST: 60.50	CHANGE: 0.00	OPEN: 60.50	HIGH: 60.50	ASK: 0.00	VOLUME: 13
LAST: 60.50	CHG(%): 0.00	PREV: 60.50	LOW: 60.50	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	60.50	60.50	60.50	60.50	13
26 Aug 25	60.50	60.50	60.50	60.50	13
25 Aug 25	60.50	60.50	60.50	60.50	13
22 Aug 25	60.50	60.50	60.50	60.50	13
21 Aug 25	60.50	60.50	60.50	60.50	13
20 Aug 25	60.00	60.00	60.00	60.00	13
19 Aug 25	59.50	62.50	59.50	62.50	13
18 Aug 25	60.00	60.00	60.00	60.00	82
15 Aug 25	60.00	63.00	60.00	63.00	82
14 Aug 25	60.00	60.00	60.00	60.00	4

COMPANY PROFILE

Name:	Cranswick PLC
About:	Cranswick plc engages in the production and supply of food products to grocery retailers, food service sector, and other food producers in the United Kingdom, Continental Europe, and internationally. The company offers fresh pork, gourmet sausages, gourmet bacon and gammon, fresh and coated chicken, ready to eat chicken, gourmet pastries, charcuterie, houmous and dips, cooked meats, and olives and antipasti, as well as provides food services, such as culinary solutions for pubs, restaurants, quick service restaurants, and coffee shops. It also offers mediterranean food products under the Ramona's Kitchen brand name; olives, olive oil, and pulses under the Cypressa brand; snacks and sharing boxes under the Bodega brand; and pet food and supplies under the Vitalin and Alpha Feeds, as well as operates export business. The company was incorporated in 1972 and is based in Hessle, the United Kingdom.
Industry:	Packaged Foods
Address:	Crane Court, Hessle, United Kingdom, HU13 0PA
Website:	https://www.cranswick.plc.uk
ISIN:	GB0002318888
LEI:	549300LDZLPU51XOSK43

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	21.30
DivYield:	0.02
Div/Share:	1.01
PtB:	2.83
PtS:	1.20
EBITDA:	275.7M
Shares:	53.49M
Market Cap:	3.236B

TECHNICAL INDICATORS

MA5:	60.50
MA10:	60.80
MA20:	60.60
MA50:	60.61
MA100:	60.58
MA200:	59.68
STO9:	16.67
STO14:	28.57
RSI14:	52.72
WPR14:	-71.43
MTM14:	-1.50
ROC14:	-0.02
ATR:	1.24
Week High:	60.50
Week Low:	60.00
Month High:	63.42
Month Low:	58.95
Year High:	66.79
Year Low:	53.51
Volatility:	6.12

RECENT DIVIDENDS

Date	Amount
17 Jul 2025	$0.88
12 Dec 2024	$0.29
18 Jul 2024	$0.78
14 Dec 2023	$0.26
20 Jul 2023	$0.68
15 Dec 2022	$0.24
21 Jul 2022	$0.64
16 Dec 2021	$0.23
22 Jul 2021	$0.59
17 Dec 2020	$0.22