Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,800.00
+10.00 (0.56%)
At close: Jan 23, 2026
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,840.00 | 1,840.00 | 1,765.00 | 1,820.00 | - | 1.68% | 82,271 |
| 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 |
| Dec 2, 2025 | 2,050.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | 2.43% | 53,103 |
| Dec 1, 2025 | 2,220.00 | 2,180.00 | 2,060.00 | 2,060.00 | 2,060.00 | -5.50% | 121,901 |
| Nov 28, 2025 | 2,220.00 | 2,220.00 | 2,160.00 | 2,180.00 | 2,180.00 | -0.46% | 44,128 |
| Nov 27, 2025 | 2,100.00 | 2,230.00 | 2,090.00 | 2,190.00 | 2,190.00 | 2.34% | 92,581 |
| Nov 26, 2025 | 2,200.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,121.50 | -1.83% | 95,940 |
| Nov 25, 2025 | 2,160.00 | 2,190.00 | 2,140.00 | 2,180.00 | 2,161.15 | 0.93% | 104,053 |
| Nov 24, 2025 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,141.33 | -0.46% | 63,425 |
| Nov 21, 2025 | 2,100.00 | 2,200.00 | 2,080.00 | 2,170.00 | 2,151.24 | 2.36% | 225,000 |
| Nov 20, 2025 | 2,030.00 | 2,140.00 | 2,023.00 | 2,120.00 | 2,101.67 | 5.47% | 82,484 |
| Nov 19, 2025 | 2,080.00 | 2,090.00 | 1,975.00 | 2,010.00 | 1,992.62 | -1.47% | 59,600 |
| Nov 18, 2025 | 2,000.00 | 2,080.00 | 1,980.50 | 2,040.00 | 2,022.36 | - | 142,778 |
| Nov 17, 2025 | 2,080.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,022.36 | -2.86% | 55,251 |
| Nov 14, 2025 | 2,070.00 | 2,140.00 | 2,010.00 | 2,100.00 | 2,081.85 | 0.96% | 35,646 |
| Nov 13, 2025 | 2,100.00 | 2,140.00 | 2,055.00 | 2,080.00 | 2,062.02 | -0.95% | 39,967 |
| Nov 12, 2025 | 2,130.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,081.85 | -2.78% | 36,088 |