Skip to main content
logo
Craneware plc (AIM:CRW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,260.00
+40.00 (1.80%)
Aug 1, 2025, 4:39 PM GMT+1

Craneware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,244.802,290.002,210.002,290.002,290.003.15%120,613
Jul 31, 20252,235.502,260.002,210.002,220.002,220.00-78,152
Jul 30, 20252,310.002,350.002,219.302,220.002,220.00-5.13%44,874
Jul 29, 20252,343.002,400.002,310.002,340.002,340.00-0.85%19,353
Jul 28, 20252,400.002,450.002,300.002,360.002,360.000.43%35,388
Jul 25, 20252,300.002,400.002,300.002,350.002,350.000.43%21,922
Jul 24, 20252,400.002,400.002,300.002,340.002,340.00-0.85%18,501
Jul 23, 20252,395.002,400.002,350.002,360.002,360.00-1.26%36,442
Jul 22, 20252,406.002,420.002,350.002,390.002,390.00-0.83%12,418
Jul 21, 20252,480.002,530.002,360.002,410.002,410.00-2.03%125,968
Jul 18, 20252,460.002,480.002,450.002,460.002,460.00-0.81%61,353
Jul 17, 20252,520.002,580.002,457.802,480.002,480.00-134,915
Jul 16, 20252,368.002,550.002,324.502,480.002,480.0010.22%303,285
Jul 15, 20252,250.002,270.002,200.002,250.002,250.00-0.88%32,188
Jul 14, 20252,240.002,270.002,210.002,270.002,270.002.25%91,974
Jul 11, 20252,250.002,270.002,210.002,220.002,220.00-1.33%30,395
Jul 10, 20252,260.002,270.002,210.002,250.002,250.000.45%121,645
Jul 9, 20252,240.002,270.002,213.502,240.002,240.000.90%30,629
Jul 8, 20252,238.002,270.002,210.002,220.002,220.00-1.33%224,774
Jul 7, 20252,230.002,250.002,160.002,250.002,250.000.45%22,916
Jul 4, 20252,196.602,250.002,165.002,240.002,240.001.82%20,068
Jul 3, 20252,178.602,220.002,178.602,200.002,200.000.46%130,420
Jul 2, 20252,190.002,230.002,160.002,190.002,190.000.46%100,284
Jul 1, 20252,141.802,189.502,120.002,180.002,180.002.83%126,986
Jun 30, 20252,100.002,150.002,080.002,120.002,120.000.95%42,931
Jun 27, 20252,150.002,150.002,080.002,100.002,100.00-56,657
Jun 26, 20252,098.002,190.002,080.002,100.002,100.000.96%38,748
Jun 25, 20252,188.002,200.002,080.002,080.002,080.00-3.70%109,402
Jun 24, 20252,082.502,200.002,020.002,160.002,160.002.86%59,479
Jun 23, 20252,079.002,100.002,060.002,100.002,100.000.96%26,079
Jun 20, 20252,080.732,090.002,060.002,080.002,080.00-17,005
Jun 19, 20252,084.002,100.002,060.002,080.002,080.00-31,546
Jun 18, 20252,055.002,100.002,030.002,080.002,080.001.96%70,352
Jun 17, 20252,035.002,100.002,010.002,040.002,040.00-0.49%129,989
Jun 16, 20252,012.002,100.002,012.002,050.002,050.003.54%72,869
Jun 13, 20252,025.002,100.001,980.001,980.001,980.00-1.98%27,085
Jun 12, 20251,982.502,100.001,950.002,020.002,020.001.51%89,438
Jun 11, 20251,950.002,020.201,915.001,990.001,990.00-0.75%372,213
Jun 10, 20252,052.002,100.001,973.002,005.002,005.00-1.72%27,183
Jun 9, 20252,078.002,100.002,040.002,040.002,040.00-0.97%45,937
Jun 6, 20252,057.002,100.002,051.002,060.002,060.00-0.48%16,129
Jun 5, 20252,080.002,100.002,042.002,070.002,070.00-20,347
Jun 4, 20252,103.002,160.002,050.002,070.002,070.00-2.36%31,533
Jun 3, 20252,070.002,190.002,070.002,120.002,120.000.95%52,114
Jun 2, 20252,043.602,100.002,025.002,100.002,100.004.48%30,560
May 30, 20252,060.002,080.002,010.002,010.002,010.00-2.90%38,693
May 29, 20252,050.002,080.002,040.002,070.002,070.001.47%52,385
May 28, 20252,008.002,080.002,008.002,040.002,040.000.49%31,676
May 27, 20252,060.402,080.002,000.002,030.002,030.00-1.93%24,504
May 23, 20252,115.002,140.002,040.002,070.002,070.00-2.13%25,566