Skip to main content
Craneware plc (AIM:CRW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,030.00
0.00 (0.00%)
At close: Dec 5, 2025

Craneware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,100.002,080.001,960.002,030.002,030.00-25,414
Dec 4, 20252,140.002,060.002,010.002,030.002,030.00-1.46%27,835
Dec 3, 20252,110.002,150.002,050.002,060.002,060.00-2.37%85,882
Dec 2, 20252,050.002,130.002,050.002,110.002,110.002.43%53,103
Dec 1, 20252,220.002,180.002,060.002,060.002,060.00-5.50%121,901
Nov 28, 20252,220.002,220.002,160.002,180.002,180.00-0.46%44,128
Nov 27, 20252,100.002,230.002,090.002,190.002,190.002.34%92,581
Nov 26, 20252,200.002,200.002,120.002,140.002,121.50-1.83%95,940
Nov 25, 20252,160.002,190.002,140.002,180.002,161.150.93%104,053
Nov 24, 20252,190.002,190.002,130.002,160.002,141.33-0.46%63,425
Nov 21, 20252,100.002,200.002,080.002,170.002,151.242.36%225,000
Nov 20, 20252,030.002,140.002,023.002,120.002,101.675.47%82,484
Nov 19, 20252,080.002,090.001,975.002,010.001,992.62-1.47%59,600
Nov 18, 20252,000.002,080.001,980.502,040.002,022.36-142,778
Nov 17, 20252,080.002,100.002,030.002,040.002,022.36-2.86%55,251
Nov 14, 20252,070.002,140.002,010.002,100.002,081.850.96%35,646
Nov 13, 20252,100.002,140.002,055.002,080.002,062.02-0.95%39,967
Nov 12, 20252,130.002,180.002,100.002,100.002,081.85-2.78%36,088
Nov 11, 20252,150.002,170.002,100.002,160.002,141.331.41%50,433
Nov 10, 20252,190.002,200.002,130.002,130.002,111.59-1.84%57,975
Nov 7, 20252,150.002,200.002,129.302,170.002,151.241.40%77,205
Nov 6, 20252,240.002,250.002,140.002,140.002,121.50-4.46%58,897
Nov 5, 20252,320.002,340.002,210.002,240.002,220.64-3.45%227,630
Nov 4, 20252,260.002,320.002,192.002,320.002,299.943.11%84,781
Nov 3, 20252,350.002,350.002,200.002,250.002,230.55-33,785
Oct 31, 20252,350.002,350.002,220.002,250.002,230.55-0.88%67,656
Oct 30, 20252,350.002,350.002,210.002,270.002,250.380.89%66,042
Oct 29, 20252,310.002,390.002,220.002,250.002,230.55-3.43%40,869
Oct 28, 20252,430.002,430.002,330.002,330.002,309.86-1.27%66,211
Oct 27, 20252,400.002,450.002,300.002,360.002,339.600.43%97,460
Oct 24, 20252,370.002,370.002,300.002,350.002,329.68-0.84%24,046
Oct 23, 20252,250.002,370.002,210.002,370.002,349.516.76%242,900
Oct 22, 20252,210.002,240.002,130.002,220.002,200.81-0.45%296,783
Oct 21, 20252,270.002,290.002,210.002,230.002,210.72-2.62%118,218
Oct 20, 20252,250.002,340.002,220.002,290.002,270.202.69%197,640
Oct 17, 20252,410.002,410.002,230.002,230.002,210.72-6.69%33,790
Oct 16, 20252,320.002,400.002,210.762,390.002,369.348.14%325,465
Oct 15, 20252,340.002,340.002,210.002,210.002,190.89-2.64%82,606
Oct 14, 20252,300.002,410.002,220.002,270.002,250.38-1.73%43,743
Oct 13, 20252,300.002,430.002,300.002,310.002,290.03-0.43%24,318
Oct 10, 20252,340.002,420.002,300.002,320.002,299.94-2.93%62,566
Oct 9, 20252,330.002,430.002,310.002,390.002,369.341.70%270,339
Oct 8, 20252,320.002,430.002,310.002,350.002,329.68-0.42%146,619
Oct 7, 20252,340.002,396.002,340.002,360.002,339.60-51,576
Oct 6, 20252,450.002,450.002,330.002,360.002,339.60-0.84%34,094
Oct 3, 20252,350.002,440.002,330.002,380.002,359.430.42%335,833
Oct 2, 20252,390.002,440.002,320.002,370.002,349.51-0.42%166,735
Oct 1, 20252,310.002,410.402,310.002,380.002,359.43-0.42%336,196
Sep 30, 20252,390.002,400.002,330.002,390.002,369.34-94,096
Sep 29, 20252,320.002,400.002,315.002,390.002,369.342.58%141,436
Sep 26, 20252,230.002,350.002,230.002,330.002,309.862.64%51,529
Sep 25, 20252,300.002,340.002,220.002,270.002,250.38-0.87%115,354
Sep 24, 20252,280.002,372.032,280.002,290.002,270.20-1.29%46,503
Sep 23, 20252,340.002,401.602,259.002,320.002,299.943.11%118,085
Sep 22, 20252,490.002,500.002,250.002,250.002,230.55-5.46%61,729
Sep 19, 20252,420.002,490.002,350.002,380.002,359.43-0.83%41,377
Sep 18, 20252,520.002,644.002,400.002,400.002,379.25-7.69%173,463
Sep 17, 20252,490.002,620.002,450.002,600.002,577.524.00%716,242
Sep 16, 20252,360.002,529.202,330.002,500.002,478.397.30%664,048
Sep 15, 20252,415.002,430.002,221.802,330.002,309.862.64%932,204
Sep 12, 20252,375.002,400.002,250.002,270.002,250.38-5.42%67,058
Sep 11, 20252,310.002,420.002,280.002,400.002,379.252.56%47,105
Sep 10, 20252,200.002,350.002,150.002,340.002,319.778.84%610,529
Sep 9, 20252,160.002,199.002,110.002,150.002,131.410.94%203,789
Sep 8, 20252,195.002,200.002,125.002,130.002,111.59-29,307
Sep 5, 20252,155.002,190.002,110.002,130.002,111.59-0.47%16,184
Sep 4, 20252,155.002,200.002,110.002,140.002,121.50-0.47%27,448
Sep 3, 20252,145.002,190.002,100.002,150.002,131.41-134,145
Sep 2, 20252,140.002,180.002,100.002,150.002,131.41-13,148
Sep 1, 20252,225.002,250.002,150.002,150.002,131.410.47%43,240
Aug 29, 20252,170.002,200.002,130.002,140.002,121.50-0.47%219,989
Aug 28, 20252,190.002,195.002,104.002,150.002,131.41-1.83%31,449
Aug 27, 20252,205.002,230.002,180.002,190.002,171.07-0.45%328,776
Aug 26, 20252,225.002,250.002,180.002,200.002,180.98-2.22%80,426
Aug 22, 20252,225.002,250.002,200.002,250.002,230.55-13,445
Aug 21, 20252,245.002,270.002,220.002,250.002,230.55-14,065
Aug 20, 20252,260.002,300.002,220.002,250.002,230.550.90%23,880
Aug 19, 20252,240.002,260.002,220.002,230.002,210.72-0.45%67,896
Aug 18, 20252,250.002,300.002,220.002,240.002,220.64-1.75%46,089
Aug 15, 20252,230.002,300.002,220.002,280.002,260.291.79%56,833
Aug 14, 20252,215.002,240.002,170.002,240.002,220.641.36%38,094
Aug 13, 20252,265.002,280.002,180.002,210.002,190.89-1.78%55,566
Aug 12, 20252,280.002,300.002,250.002,250.002,230.55-1.75%57,026
Aug 11, 20252,355.002,360.002,280.002,290.002,270.20-2.97%53,901
Aug 8, 20252,415.002,450.002,335.002,360.002,339.60-0.84%18,045
Aug 7, 20252,380.002,450.002,360.002,380.002,359.43-2.86%31,567
Aug 6, 20252,390.002,450.002,330.002,450.002,428.822.51%102,182
Aug 5, 20252,345.002,400.002,340.002,390.002,369.340.84%185,063
Aug 4, 20252,275.002,370.002,260.002,370.002,349.514.87%64,026
Aug 1, 20252,260.002,290.002,210.002,260.002,240.461.80%160,655
Jul 31, 20252,225.002,260.002,210.002,220.002,200.81-78,153
Jul 30, 20252,355.002,350.002,219.302,220.002,200.81-5.13%44,874
Jul 29, 20252,370.002,400.002,310.002,340.002,319.77-0.85%19,354
Jul 28, 20252,350.002,450.002,300.002,360.002,339.600.43%35,389
Jul 25, 20252,350.002,400.002,300.002,350.002,329.680.43%21,922
Jul 24, 20252,375.002,400.002,300.002,340.002,319.77-0.85%18,501
Jul 23, 20252,375.002,400.002,350.002,360.002,339.60-1.26%36,442
Jul 22, 20252,390.002,420.002,350.002,390.002,369.34-0.83%12,418
Jul 21, 20252,500.002,530.002,360.002,410.002,389.17-2.03%125,969
Jul 18, 20252,505.002,480.002,450.002,460.002,438.73-0.81%61,354