Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,455.00
-10.00 (-0.68%)
At close: Feb 13, 2026
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.68% | 86,762 |
| Feb 12, 2026 | 1,500.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.35% | 147,552 |
| Feb 11, 2026 | 1,550.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,485.00 | -4.19% | 312,269 |
| Feb 10, 2026 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.31% | 354,130 |
| Feb 9, 2026 | 1,570.00 | 1,580.00 | 1,520.00 | 1,530.00 | 1,530.00 | -2.55% | 160,346 |
| Feb 6, 2026 | 1,590.00 | 1,600.00 | 1,560.00 | 1,570.00 | 1,570.00 | -1.88% | 325,474 |
| Feb 5, 2026 | 1,590.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.54% | 378,594 |
| Feb 4, 2026 | 1,610.00 | 1,625.00 | 1,570.00 | 1,625.00 | 1,625.00 | 0.62% | 371,529 |
| Feb 3, 2026 | 1,660.00 | 1,675.00 | 1,605.00 | 1,615.00 | 1,615.00 | -3.29% | 81,325 |
| Feb 2, 2026 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | -0.60% | 90,209 |
| Jan 30, 2026 | 1,700.00 | 1,710.00 | 1,670.00 | 1,680.00 | 1,680.00 | -1.47% | 197,101 |
| Jan 29, 2026 | 1,750.00 | 1,755.00 | 1,700.00 | 1,705.00 | 1,705.00 | -2.57% | 149,792 |
| Jan 28, 2026 | 1,770.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.34% | 272,838 |
| Jan 27, 2026 | 1,845.00 | 1,780.00 | 1,705.00 | 1,710.00 | 1,710.00 | -3.66% | 107,517 |
| Jan 26, 2026 | 1,850.00 | 1,795.00 | 1,770.00 | 1,775.00 | 1,775.00 | -1.39% | 252,355 |
| Jan 23, 2026 | 1,790.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,800.00 | 0.56% | 196,626 |
| Jan 22, 2026 | 1,845.00 | 1,850.00 | 1,780.00 | 1,790.00 | 1,790.00 | -0.28% | 137,248 |
| Jan 21, 2026 | 1,800.00 | 1,830.00 | 1,755.00 | 1,795.00 | 1,795.00 | -2.18% | 97,627 |
| Jan 20, 2026 | 1,850.00 | 1,850.00 | 1,700.00 | 1,835.00 | 1,835.00 | -2.65% | 258,008 |
| Jan 19, 2026 | 1,965.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,885.00 | -3.58% | 200,837 |
| Jan 16, 2026 | 1,940.00 | 1,980.00 | 1,950.00 | 1,955.00 | 1,955.00 | 0.26% | 40,482 |
| Jan 15, 2026 | 1,985.00 | 1,970.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.26% | 24,905 |
| Jan 14, 2026 | 1,980.00 | 2,000.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.26% | 132,074 |
| Jan 13, 2026 | 1,975.00 | 2,000.00 | 1,965.20 | 1,980.00 | 1,980.00 | 0.76% | 92,443 |
| Jan 12, 2026 | 2,000.00 | 1,975.00 | 1,925.00 | 1,965.00 | 1,965.00 | 2.61% | 50,004 |
| Jan 9, 2026 | 1,925.00 | 1,990.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 34,801 |
| Jan 8, 2026 | 1,935.00 | 2,000.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.05% | 51,707 |
| Jan 7, 2026 | 1,995.00 | 1,995.00 | 1,910.00 | 1,955.00 | 1,955.00 | 2.36% | 55,538 |
| Jan 6, 2026 | 1,920.00 | 2,000.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.78% | 33,445 |
| Jan 5, 2026 | 1,995.00 | 1,980.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.79% | 77,125 |
| Jan 2, 2026 | 1,910.00 | 2,000.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 135,208 |
| Dec 31, 2025 | 1,920.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.78% | 36,150 |
| Dec 30, 2025 | 1,965.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.78% | 12,959 |
| Dec 29, 2025 | 1,930.00 | 2,000.00 | 1,899.50 | 1,930.00 | 1,930.00 | 0.26% | 36,781 |
| Dec 24, 2025 | 1,925.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,925.00 | - | 13,962 |
| Dec 23, 2025 | 1,850.00 | 1,950.00 | 1,850.00 | 1,925.00 | 1,925.00 | -0.26% | 37,085 |
| Dec 22, 2025 | 1,975.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,930.00 | 0.52% | 44,043 |
| Dec 19, 2025 | 1,955.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | -1.29% | 26,591 |
| Dec 18, 2025 | 1,870.00 | 1,980.00 | 1,870.00 | 1,945.00 | 1,945.00 | 1.83% | 55,597 |
| Dec 17, 2025 | 1,895.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | 0.26% | 63,197 |
| Dec 16, 2025 | 1,980.00 | 1,980.00 | 1,870.00 | 1,905.00 | 1,905.00 | 0.26% | 170,516 |
| Dec 15, 2025 | 1,850.00 | 1,985.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.53% | 62,967 |
| Dec 12, 2025 | 2,000.00 | 2,000.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.07% | 30,594 |
| Dec 11, 2025 | 1,930.00 | 1,955.00 | 1,860.00 | 1,930.00 | 1,930.00 | -0.77% | 50,854 |
| Dec 10, 2025 | 2,000.00 | 1,965.00 | 1,885.00 | 1,945.00 | 1,945.00 | -1.02% | 57,434 |
| Dec 9, 2025 | 1,970.00 | 2,040.00 | 1,937.36 | 1,965.00 | 1,965.00 | -0.25% | 62,871 |
| Dec 8, 2025 | 2,040.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,970.00 | -2.96% | 58,450 |
| Dec 5, 2025 | 2,100.00 | 2,080.00 | 1,960.00 | 2,030.00 | 2,030.00 | - | 25,414 |
| Dec 4, 2025 | 2,140.00 | 2,060.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.46% | 27,835 |
| Dec 3, 2025 | 2,110.00 | 2,150.00 | 2,050.00 | 2,060.00 | 2,060.00 | -2.37% | 85,882 |