Craneware plc (AIM:CRW)
London
· Delayed Price · Currency is GBP · Price in GBX 1,530.00
-28.00 (-1.80%)
Apr 28, 2026, 4:35 PM GMT
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,564.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.80% | 343,449 |
| Apr 27, 2026 | 1,558.00 | 1,590.00 | 1,542.00 | 1,558.00 | 1,558.00 | 0.13% | 123,315 |
| Apr 24, 2026 | 1,550.00 | 1,590.00 | 1,540.00 | 1,556.00 | 1,556.00 | -0.51% | 165,097 |
| Apr 23, 2026 | 1,536.00 | 1,588.00 | 1,508.00 | 1,564.00 | 1,564.00 | 2.49% | 298,093 |
| Apr 22, 2026 | 1,530.00 | 1,550.00 | 1,512.00 | 1,526.00 | 1,526.00 | -0.78% | 1,383,815 |
| Apr 21, 2026 | 1,490.00 | 1,538.00 | 1,476.00 | 1,538.00 | 1,538.00 | 2.67% | 238,758 |
| Apr 20, 2026 | 1,504.00 | 1,506.00 | 1,484.00 | 1,498.00 | 1,498.00 | -0.93% | 121,301 |
| Apr 17, 2026 | 1,494.00 | 1,528.00 | 1,480.00 | 1,512.00 | 1,512.00 | 1.07% | 174,582 |
| Apr 16, 2026 | 1,480.00 | 1,508.00 | 1,460.00 | 1,496.00 | 1,496.00 | 1.77% | 115,252 |
| Apr 15, 2026 | 1,446.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.66% | 172,083 |
| Apr 14, 2026 | 1,446.00 | 1,446.00 | 1,408.00 | 1,446.00 | 1,446.00 | 2.99% | 203,182 |
| Apr 13, 2026 | 1,434.00 | 1,412.00 | 1,370.00 | 1,404.00 | 1,404.00 | 0.43% | 147,495 |
| Apr 10, 2026 | 1,405.00 | 1,432.00 | 1,374.00 | 1,398.00 | 1,398.00 | 2.49% | 273,001 |
| Apr 9, 2026 | 1,440.00 | 1,440.00 | 1,362.00 | 1,364.00 | 1,364.00 | -4.08% | 152,017 |
| Apr 8, 2026 | 1,462.00 | 1,478.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1.86% | 235,138 |
| Apr 7, 2026 | 1,350.00 | 1,412.00 | 1,344.00 | 1,396.00 | 1,396.00 | 4.18% | 233,711 |
| Apr 2, 2026 | 1,325.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 1.13% | 131,508 |
| Apr 1, 2026 | 1,390.00 | 1,395.00 | 1,295.00 | 1,325.00 | 1,325.00 | -0.38% | 218,127 |
| Mar 31, 2026 | 1,295.00 | 1,345.00 | 1,295.00 | 1,330.00 | 1,330.00 | 3.10% | 171,640 |
| Mar 30, 2026 | 1,310.00 | 1,360.00 | 1,272.34 | 1,290.00 | 1,290.00 | -1.53% | 148,390 |
| Mar 27, 2026 | 1,335.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 154,740 |
| Mar 26, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | 0.75% | 115,187 |
| Mar 25, 2026 | 1,345.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1.52% | 166,869 |
| Mar 24, 2026 | 1,340.00 | 1,350.00 | 1,305.00 | 1,315.00 | 1,315.00 | -1.50% | 140,821 |
| Mar 23, 2026 | 1,340.00 | 1,385.00 | 1,290.00 | 1,335.00 | 1,335.00 | -0.37% | 222,906 |
| Mar 20, 2026 | 1,365.00 | 1,420.00 | 1,325.00 | 1,340.00 | 1,340.00 | -0.74% | 169,715 |
| Mar 19, 2026 | 1,410.00 | 1,440.00 | 1,345.00 | 1,350.00 | 1,350.00 | -5.59% | 204,075 |
| Mar 18, 2026 | 1,425.00 | 1,480.00 | 1,424.97 | 1,430.00 | 1,415.00 | 0.35% | 216,127 |
| Mar 17, 2026 | 1,450.00 | 1,480.00 | 1,395.00 | 1,425.00 | 1,410.05 | -1.04% | 206,737 |
| Mar 16, 2026 | 1,415.00 | 1,465.00 | 1,390.00 | 1,440.00 | 1,424.90 | 4.35% | 133,175 |
| Mar 13, 2026 | 1,385.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,365.52 | -0.36% | 414,995 |
| Mar 12, 2026 | 1,420.00 | 1,475.00 | 1,385.00 | 1,385.00 | 1,370.47 | -3.82% | 87,327 |
| Mar 11, 2026 | 1,455.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,424.90 | -2.04% | 229,693 |
| Mar 10, 2026 | 1,500.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,454.58 | -0.34% | 143,028 |
| Mar 9, 2026 | 1,485.00 | 1,545.00 | 1,473.96 | 1,475.00 | 1,459.53 | -2.32% | 225,879 |
| Mar 6, 2026 | 1,545.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,494.16 | -0.98% | 228,870 |
| Mar 5, 2026 | 1,525.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,509.00 | 0.33% | 424,792 |
| Mar 4, 2026 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,504.06 | -0.65% | 115,528 |
| Mar 3, 2026 | 1,520.00 | 1,565.00 | 1,470.00 | 1,530.00 | 1,513.95 | - | 177,511 |
| Mar 2, 2026 | 1,580.00 | 1,585.00 | 1,464.40 | 1,530.00 | 1,513.95 | 0.99% | 258,935 |
| Feb 27, 2026 | 1,485.00 | 1,525.00 | 1,471.00 | 1,515.00 | 1,499.11 | 2.36% | 655,674 |
| Feb 26, 2026 | 1,430.00 | 1,495.00 | 1,410.00 | 1,480.00 | 1,464.48 | 4.23% | 307,904 |
| Feb 25, 2026 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,405.10 | 2.16% | 249,855 |
| Feb 24, 2026 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,375.42 | 0.36% | 412,192 |
| Feb 23, 2026 | 1,430.00 | 1,475.00 | 1,362.75 | 1,385.00 | 1,370.47 | -4.48% | 220,834 |
| Feb 20, 2026 | 1,425.00 | 1,480.00 | 1,405.00 | 1,450.00 | 1,434.79 | 2.11% | 564,401 |
| Feb 19, 2026 | 1,430.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,405.10 | -0.70% | 336,643 |
| Feb 18, 2026 | 1,450.00 | 1,463.80 | 1,405.00 | 1,430.00 | 1,415.00 | -0.69% | 540,143 |
| Feb 17, 2026 | 1,450.00 | 1,465.00 | 1,385.00 | 1,440.00 | 1,424.90 | 0.70% | 97,573 |
| Feb 16, 2026 | 1,470.00 | 1,510.00 | 1,425.00 | 1,430.00 | 1,415.00 | -1.72% | 63,069 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,452.03 | 1,455.00 | 1,439.74 | -0.68% | 88,163 |
| Feb 12, 2026 | 1,500.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,449.63 | -1.35% | 147,552 |
| Feb 11, 2026 | 1,550.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,469.42 | -4.19% | 312,270 |
| Feb 10, 2026 | 1,555.00 | 1,575.00 | 1,520.00 | 1,550.00 | 1,533.74 | 1.31% | 387,033 |
| Feb 9, 2026 | 1,570.00 | 1,590.00 | 1,520.00 | 1,530.00 | 1,513.95 | -2.55% | 160,348 |
| Feb 6, 2026 | 1,590.00 | 1,612.43 | 1,560.00 | 1,570.00 | 1,553.53 | -1.88% | 439,204 |
| Feb 5, 2026 | 1,590.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,583.22 | -1.54% | 431,308 |
| Feb 4, 2026 | 1,610.00 | 1,670.00 | 1,570.00 | 1,625.00 | 1,607.95 | 0.62% | 505,529 |
| Feb 3, 2026 | 1,660.00 | 1,695.00 | 1,605.00 | 1,615.00 | 1,598.06 | -3.29% | 81,328 |
| Feb 2, 2026 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,652.48 | -0.60% | 90,210 |
| Jan 30, 2026 | 1,700.00 | 1,765.00 | 1,670.00 | 1,680.00 | 1,662.38 | -1.47% | 228,517 |
| Jan 29, 2026 | 1,750.00 | 1,755.00 | 1,700.00 | 1,705.00 | 1,687.12 | -2.57% | 149,792 |
| Jan 28, 2026 | 1,740.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,731.64 | 2.34% | 290,288 |
| Jan 27, 2026 | 1,780.00 | 1,845.00 | 1,705.00 | 1,710.00 | 1,692.06 | -3.66% | 107,518 |
| Jan 26, 2026 | 1,790.00 | 1,850.00 | 1,765.60 | 1,775.00 | 1,756.38 | -1.39% | 312,177 |
| Jan 23, 2026 | 1,790.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,781.12 | 0.56% | 196,626 |
| Jan 22, 2026 | 1,845.00 | 1,850.00 | 1,780.00 | 1,790.00 | 1,771.22 | -0.28% | 142,248 |
| Jan 21, 2026 | 1,825.00 | 1,836.55 | 1,755.00 | 1,795.00 | 1,776.17 | -2.18% | 512,188 |
| Jan 20, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,835.00 | 1,815.75 | -2.65% | 320,128 |
| Jan 19, 2026 | 1,965.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,865.23 | -3.58% | 200,837 |
| Jan 16, 2026 | 1,950.00 | 2,000.00 | 1,940.00 | 1,955.00 | 1,934.49 | 0.26% | 40,482 |
| Jan 15, 2026 | 1,960.00 | 1,985.00 | 1,940.00 | 1,950.00 | 1,929.55 | -0.26% | 24,905 |
| Jan 14, 2026 | 1,980.00 | 2,000.00 | 1,930.00 | 1,955.00 | 1,934.49 | -1.26% | 166,870 |
| Jan 13, 2026 | 1,975.00 | 2,000.00 | 1,965.20 | 1,980.00 | 1,959.23 | 0.76% | 92,443 |
| Jan 12, 2026 | 1,960.00 | 2,000.00 | 1,918.25 | 1,965.00 | 1,944.39 | 2.61% | 50,004 |
| Jan 9, 2026 | 1,925.00 | 1,990.00 | 1,910.00 | 1,915.00 | 1,894.91 | - | 34,801 |
| Jan 8, 2026 | 1,935.00 | 2,000.00 | 1,915.00 | 1,915.00 | 1,894.91 | -2.05% | 65,078 |
| Jan 7, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,955.00 | 1,934.49 | 2.36% | 55,538 |
| Jan 6, 2026 | 1,920.00 | 2,000.00 | 1,905.00 | 1,910.00 | 1,889.97 | -0.78% | 33,445 |
| Jan 5, 2026 | 1,925.00 | 1,995.00 | 1,900.00 | 1,925.00 | 1,904.81 | 0.79% | 77,125 |
| Jan 2, 2026 | 1,910.00 | 2,000.00 | 1,910.00 | 1,910.00 | 1,889.97 | -1.04% | 135,208 |
| Dec 31, 2025 | 1,920.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,909.76 | 0.78% | 40,975 |
| Dec 30, 2025 | 1,965.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,894.91 | -0.78% | 12,959 |
| Dec 29, 2025 | 1,930.00 | 2,000.00 | 1,899.50 | 1,930.00 | 1,909.76 | 0.26% | 36,781 |
| Dec 24, 2025 | 1,940.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,904.81 | - | 13,963 |
| Dec 23, 2025 | 1,850.00 | 1,950.00 | 1,850.00 | 1,925.00 | 1,904.81 | -0.26% | 37,085 |
| Dec 22, 2025 | 1,975.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,909.76 | 0.52% | 44,043 |
| Dec 19, 2025 | 1,930.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,899.86 | -1.29% | 26,592 |
| Dec 18, 2025 | 1,870.00 | 1,980.00 | 1,870.00 | 1,945.00 | 1,924.60 | 1.83% | 55,598 |
| Dec 17, 2025 | 1,900.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,889.97 | 0.26% | 63,196 |
| Dec 16, 2025 | 1,980.00 | 1,990.00 | 1,870.00 | 1,905.00 | 1,885.02 | 0.26% | 189,625 |
| Dec 15, 2025 | 1,850.00 | 1,985.00 | 1,850.00 | 1,900.00 | 1,880.07 | 0.53% | 62,967 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 1,890.00 | 1,890.00 | 1,870.17 | -2.07% | 30,594 |
| Dec 11, 2025 | 1,930.00 | 1,955.00 | 1,860.00 | 1,930.00 | 1,909.76 | -0.77% | 50,854 |
| Dec 10, 2025 | 1,940.00 | 2,000.00 | 1,885.00 | 1,945.00 | 1,924.60 | -1.02% | 57,435 |
| Dec 9, 2025 | 1,970.00 | 2,040.00 | 1,937.36 | 1,965.00 | 1,944.39 | -0.25% | 62,871 |
| Dec 8, 2025 | 2,040.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,949.34 | -2.96% | 58,450 |
| Dec 5, 2025 | 2,040.00 | 2,100.00 | 1,960.00 | 2,030.00 | 2,008.71 | - | 25,415 |
| Dec 4, 2025 | 2,060.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,008.71 | -1.46% | 27,835 |
| Dec 3, 2025 | 2,110.00 | 2,150.00 | 2,050.00 | 2,060.00 | 2,038.39 | -2.37% | 85,882 |