Skip to main content
logo
Craneware plc (AIM:CRW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,140.00
-10.00 (-0.47%)
Aug 29, 2025, 5:15 PM GMT+1

Craneware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,181.402,200.002,130.002,140.002,140.00-0.47%219,989
Aug 28, 20252,180.002,195.002,104.002,150.002,150.00-1.83%33,196
Aug 27, 20252,205.002,230.002,180.002,190.002,190.00-0.45%328,776
Aug 26, 20252,250.002,250.002,180.002,200.002,200.00-2.22%80,426
Aug 22, 20252,250.002,250.002,200.002,250.002,250.00-13,445
Aug 21, 20252,270.002,270.002,220.002,250.002,250.00-14,065
Aug 20, 20252,300.002,300.002,220.002,250.002,250.000.90%23,879
Aug 19, 20252,220.002,260.002,220.002,230.002,230.00-0.45%67,896
Aug 18, 20252,240.002,300.002,220.002,240.002,240.00-1.75%46,089
Aug 15, 20252,220.002,300.002,220.002,280.002,280.001.79%56,996
Aug 14, 20252,220.002,240.002,170.002,240.002,240.001.36%38,094
Aug 13, 20252,260.502,280.002,180.002,210.002,210.00-1.78%55,566
Aug 12, 20252,300.002,300.002,250.002,250.002,250.00-1.75%57,026
Aug 11, 20252,330.002,360.002,280.002,290.002,290.00-2.97%53,901
Aug 8, 20252,450.002,450.002,335.002,360.002,360.00-0.84%18,044
Aug 7, 20252,400.002,450.002,360.002,380.002,380.00-2.86%31,567
Aug 6, 20252,380.002,450.002,330.002,450.002,450.002.51%102,181
Aug 5, 20252,350.002,400.002,340.002,390.002,390.000.84%185,063
Aug 4, 20252,290.002,370.002,260.002,370.002,370.004.87%64,025
Aug 1, 20252,244.802,290.002,210.002,260.002,260.001.80%160,654
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