Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,335.00
+20.00 (1.52%)
At close: Mar 25, 2026
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,337.10 | 1,360.00 | 1,315.00 | 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 |