Skip to main content
logo
Craneware plc (AIM:CRW)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,320.00
-70.00 (-2.93%)
Oct 10, 2025, 4:58 PM GMT+1

Craneware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,420.002,420.002,300.002,320.002,320.00-2.93%55,565
Oct 9, 20252,336.562,430.002,310.002,390.002,390.001.70%270,339
Oct 8, 20252,350.302,380.002,310.002,350.002,350.00-0.42%156,619
Oct 7, 20252,380.002,396.002,340.002,360.002,360.00-51,575
Oct 6, 20252,450.002,450.002,330.002,360.002,360.00-0.84%34,094
Oct 3, 20252,348.002,440.002,330.002,380.002,380.000.42%335,833
Oct 2, 20252,390.002,440.002,320.002,370.002,370.00-0.42%214,235
Oct 1, 20252,310.002,410.402,310.002,380.002,380.00-0.42%336,195
Sep 30, 20252,400.002,400.002,330.002,390.002,390.00-94,096
Sep 29, 20252,315.002,400.002,315.002,390.002,390.002.58%148,935
Sep 26, 20252,307.002,350.002,230.002,330.002,330.002.64%51,528
Sep 25, 20252,334.002,334.002,220.002,270.002,270.00-0.87%115,353
Sep 24, 20252,372.032,372.032,280.002,290.002,290.00-1.29%46,503
Sep 23, 20252,320.672,401.602,259.002,320.002,320.003.11%118,085
Sep 22, 20252,490.002,500.002,250.002,250.002,250.00-5.46%61,729
Sep 19, 20252,490.002,490.002,350.002,380.002,380.00-0.83%43,289
Sep 18, 20252,644.002,644.002,400.002,400.002,400.00-7.69%173,463
Sep 17, 20252,507.002,620.002,450.002,600.002,600.004.00%716,242
Sep 16, 20252,373.602,529.202,330.002,500.002,500.007.30%664,048
Sep 15, 20252,400.002,430.002,221.802,330.002,330.002.64%932,203
Sep 12, 20252,375.002,400.002,250.002,270.002,270.00-5.42%67,058
Sep 11, 20252,310.002,420.002,280.002,400.002,400.002.56%49,605
Sep 10, 20252,200.002,350.002,150.002,340.002,340.008.84%610,529
Sep 9, 20252,160.002,199.002,110.002,150.002,150.000.94%203,788
Sep 8, 20252,195.002,200.002,125.002,130.002,130.00-29,308
Sep 5, 20252,155.002,190.002,110.002,130.002,130.00-0.47%16,184
Sep 4, 20252,155.002,190.002,110.002,140.002,140.00-0.47%27,448
Sep 3, 20252,145.002,190.002,100.002,150.002,150.00-134,145
Sep 2, 20252,140.002,180.002,100.002,150.002,150.00-13,148
Sep 1, 20252,230.002,250.002,150.002,150.002,150.000.47%43,239
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