Skip to main content
Craneware plc (AIM:CRW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,475.00
-35.00 (-2.32%)
Mar 9, 2026, 5:09 PM GMT

Craneware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,485.001,530.001,475.001,475.001,475.00-2.32%225,680
Mar 6, 20261,545.001,560.001,510.001,510.001,510.00-0.98%228,870
Mar 5, 20261,545.001,565.001,510.001,525.001,525.000.33%417,291
Mar 4, 20261,550.001,540.001,500.001,520.001,520.00-0.65%115,527
Mar 3, 20261,533.251,545.001,470.001,530.001,530.00-177,509
Mar 2, 20261,580.001,585.001,465.001,530.001,530.000.99%253,933
Feb 27, 20261,485.001,525.001,475.001,515.001,515.002.36%478,306
Feb 26, 20261,410.001,495.001,420.001,480.001,480.004.23%256,903
Feb 25, 20261,380.001,435.001,370.001,420.001,420.002.16%227,355
Feb 24, 20261,420.001,420.001,370.001,390.001,390.000.36%402,192
Feb 23, 20261,475.001,445.001,365.001,385.001,385.00-4.48%208,909
Feb 20, 20261,415.001,480.001,405.001,450.001,450.002.11%346,528
Feb 19, 20261,465.001,450.001,420.001,420.001,420.00-0.70%321,643
Feb 18, 20261,450.001,460.001,410.001,430.001,430.00-0.69%452,548
Feb 17, 20261,450.001,465.001,385.001,440.001,440.000.70%95,878
Feb 16, 20261,470.001,510.001,425.001,430.001,430.00-1.72%63,069
Feb 13, 20261,480.001,480.001,455.001,455.001,455.00-0.68%86,762
Feb 12, 20261,500.001,545.001,465.001,465.001,465.00-1.35%147,552
Feb 11, 20261,550.001,550.001,470.001,485.001,485.00-4.19%312,269
Feb 10, 20261,570.001,575.001,525.001,550.001,550.001.31%354,130
Feb 9, 20261,570.001,580.001,520.001,530.001,530.00-2.55%160,346
Feb 6, 20261,590.001,600.001,560.001,570.001,570.00-1.88%325,474
Feb 5, 20261,590.001,650.001,590.001,600.001,600.00-1.54%378,594
Feb 4, 20261,610.001,625.001,570.001,625.001,625.000.62%371,529
Feb 3, 20261,660.001,675.001,605.001,615.001,615.00-3.29%81,325
Feb 2, 20261,680.001,680.001,650.001,670.001,670.00-0.60%90,209
Jan 30, 20261,700.001,710.001,670.001,680.001,680.00-1.47%197,101
Jan 29, 20261,750.001,755.001,700.001,705.001,705.00-2.57%149,792
Jan 28, 20261,770.001,775.001,710.001,750.001,750.002.34%272,838
Jan 27, 20261,845.001,780.001,705.001,710.001,710.00-3.66%107,517
Jan 26, 20261,850.001,795.001,770.001,775.001,775.00-1.39%252,355
Jan 23, 20261,790.001,840.001,765.001,800.001,800.000.56%196,626
Jan 22, 20261,845.001,850.001,780.001,790.001,790.00-0.28%137,248
Jan 21, 20261,800.001,830.001,755.001,795.001,795.00-2.18%97,627
Jan 20, 20261,850.001,850.001,700.001,835.001,835.00-2.65%258,008
Jan 19, 20261,965.001,995.001,885.001,885.001,885.00-3.58%200,837
Jan 16, 20261,940.001,980.001,950.001,955.001,955.000.26%40,482
Jan 15, 20261,985.001,970.001,940.001,950.001,950.00-0.26%24,905
Jan 14, 20261,980.002,000.001,930.001,955.001,955.00-1.26%132,074
Jan 13, 20261,975.002,000.001,965.201,980.001,980.000.76%92,443
Jan 12, 20262,000.001,975.001,925.001,965.001,965.002.61%50,004
Jan 9, 20261,925.001,990.001,910.001,915.001,915.00-34,801
Jan 8, 20261,935.002,000.001,915.001,915.001,915.00-2.05%51,707
Jan 7, 20261,995.001,995.001,910.001,955.001,955.002.36%55,538
Jan 6, 20261,920.002,000.001,905.001,910.001,910.00-0.78%33,445
Jan 5, 20261,995.001,980.001,910.001,925.001,925.000.79%77,125
Jan 2, 20261,910.002,000.001,910.001,910.001,910.00-1.04%135,208
Dec 31, 20251,920.001,930.001,900.001,930.001,930.000.78%36,150
Dec 30, 20251,965.001,985.001,915.001,915.001,915.00-0.78%12,959
Dec 29, 20251,930.002,000.001,899.501,930.001,930.000.26%36,781
Dec 24, 20251,925.001,950.001,910.001,925.001,925.00-13,962
Dec 23, 20251,850.001,950.001,850.001,925.001,925.00-0.26%37,085
Dec 22, 20251,975.001,995.001,900.001,930.001,930.000.52%44,043
Dec 19, 20251,955.001,940.001,900.001,920.001,920.00-1.29%26,591
Dec 18, 20251,870.001,980.001,870.001,945.001,945.001.83%55,597
Dec 17, 20251,895.001,950.001,880.001,910.001,910.000.26%63,197
Dec 16, 20251,980.001,980.001,870.001,905.001,905.000.26%170,516
Dec 15, 20251,850.001,985.001,850.001,900.001,900.000.53%62,967
Dec 12, 20252,000.002,000.001,890.001,890.001,890.00-2.07%30,594
Dec 11, 20251,930.001,955.001,860.001,930.001,930.00-0.77%50,854
Dec 10, 20252,000.001,965.001,885.001,945.001,945.00-1.02%57,434
Dec 9, 20251,970.002,040.001,937.361,965.001,965.00-0.25%62,871
Dec 8, 20252,040.002,050.001,965.001,970.001,970.00-2.96%58,450
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