Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,523.00
-2.00 (-0.13%)
Mar 6, 2026, 12:22 PM GMT
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,545.00 | 1,565.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 417,291 |
| Mar 4, 2026 | 1,550.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.65% | 115,527 |
| Mar 3, 2026 | 1,533.25 | 1,545.00 | 1,470.00 | 1,530.00 | 1,530.00 | - | 177,509 |
| Mar 2, 2026 | 1,580.00 | 1,585.00 | 1,465.00 | 1,530.00 | 1,530.00 | 0.99% | 253,933 |
| Feb 27, 2026 | 1,485.00 | 1,525.00 | 1,475.00 | 1,515.00 | 1,515.00 | 2.36% | 478,306 |
| Feb 26, 2026 | 1,410.00 | 1,495.00 | 1,420.00 | 1,480.00 | 1,480.00 | 4.23% | 256,903 |
| Feb 25, 2026 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,420.00 | 2.16% | 227,355 |
| Feb 24, 2026 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,390.00 | 0.36% | 402,192 |
| Feb 23, 2026 | 1,475.00 | 1,445.00 | 1,365.00 | 1,385.00 | 1,385.00 | -4.48% | 208,909 |
| Feb 20, 2026 | 1,415.00 | 1,480.00 | 1,405.00 | 1,450.00 | 1,450.00 | 2.11% | 346,528 |
| Feb 19, 2026 | 1,465.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 321,643 |
| Feb 18, 2026 | 1,450.00 | 1,460.00 | 1,410.00 | 1,430.00 | 1,430.00 | -0.69% | 452,548 |
| Feb 17, 2026 | 1,450.00 | 1,465.00 | 1,385.00 | 1,440.00 | 1,440.00 | 0.70% | 95,878 |
| Feb 16, 2026 | 1,470.00 | 1,510.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.72% | 63,069 |
| 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 |