Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,460.00
+6.00 (0.41%)
May 27, 2026, 4:38 PM GMT
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,462.00 | 1,478.00 | 1,442.00 | 1,460.00 | 1,460.00 | 0.41% | 70,534 |
| May 26, 2026 | 1,500.00 | 1,500.00 | 1,444.00 | 1,454.00 | 1,454.00 | -0.14% | 52,054 |
| May 22, 2026 | 1,460.00 | 1,480.00 | 1,434.40 | 1,456.00 | 1,456.00 | 0.55% | 43,460 |
| May 21, 2026 | 1,452.00 | 1,496.00 | 1,422.00 | 1,448.00 | 1,448.00 | -0.82% | 70,614 |
| May 20, 2026 | 1,406.00 | 1,476.00 | 1,384.00 | 1,460.00 | 1,460.00 | 3.84% | 155,029 |
| May 19, 2026 | 1,402.34 | 1,442.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.42% | 149,793 |
| May 18, 2026 | 1,380.00 | 1,424.00 | 1,380.00 | 1,412.00 | 1,412.00 | 0.14% | 101,669 |
| May 15, 2026 | 1,350.00 | 1,418.14 | 1,350.00 | 1,410.00 | 1,410.00 | 2.17% | 197,509 |
| May 14, 2026 | 1,454.00 | 1,518.00 | 1,340.00 | 1,380.00 | 1,380.00 | -9.45% | 602,919 |
| May 13, 2026 | 1,492.00 | 1,534.00 | 1,492.00 | 1,524.00 | 1,524.00 | 1.87% | 164,278 |
| May 12, 2026 | 1,524.00 | 1,524.00 | 1,474.00 | 1,496.00 | 1,496.00 | -1.71% | 445,769 |
| May 11, 2026 | 1,540.00 | 1,552.00 | 1,514.00 | 1,522.00 | 1,522.00 | -1.55% | 318,669 |
| May 8, 2026 | 1,576.00 | 1,616.00 | 1,536.00 | 1,546.00 | 1,546.00 | -1.90% | 251,332 |
| May 7, 2026 | 1,582.00 | 1,608.00 | 1,540.40 | 1,576.00 | 1,576.00 | 0.51% | 149,329 |
| May 6, 2026 | 1,548.00 | 1,614.00 | 1,543.52 | 1,568.00 | 1,568.00 | 1.55% | 296,135 |
| May 5, 2026 | 1,586.00 | 1,586.00 | 1,520.00 | 1,544.00 | 1,544.00 | 1.18% | 336,744 |
| May 1, 2026 | 1,520.00 | 1,558.00 | 1,517.46 | 1,526.00 | 1,526.00 | 0.13% | 219,503 |
| Apr 30, 2026 | 1,526.00 | 1,570.00 | 1,520.00 | 1,524.00 | 1,524.00 | - | 141,990 |
| Apr 29, 2026 | 1,556.00 | 1,598.00 | 1,518.00 | 1,524.00 | 1,524.00 | -0.39% | 170,945 |
| Apr 28, 2026 | 1,550.00 | 1,564.00 | 1,520.00 | 1,530.00 | 1,530.00 | -1.80% | 343,449 |
| Apr 27, 2026 | 1,558.00 | 1,590.00 | 1,542.00 | 1,558.00 | 1,558.00 | 0.13% | 123,315 |
| Apr 24, 2026 | 1,550.00 | 1,590.00 | 1,540.00 | 1,556.00 | 1,556.00 | -0.51% | 165,097 |
| Apr 23, 2026 | 1,536.00 | 1,588.00 | 1,508.00 | 1,564.00 | 1,564.00 | 2.49% | 303,494 |
| Apr 22, 2026 | 1,530.00 | 1,550.00 | 1,512.00 | 1,526.00 | 1,526.00 | -0.78% | 1,383,815 |
| Apr 21, 2026 | 1,490.00 | 1,548.00 | 1,476.00 | 1,538.00 | 1,538.00 | 2.67% | 275,909 |
| Apr 20, 2026 | 1,504.00 | 1,550.00 | 1,484.00 | 1,498.00 | 1,498.00 | -0.93% | 153,679 |
| Apr 17, 2026 | 1,494.00 | 1,528.00 | 1,480.00 | 1,512.00 | 1,512.00 | 1.07% | 174,582 |
| Apr 16, 2026 | 1,480.00 | 1,508.00 | 1,460.00 | 1,496.00 | 1,496.00 | 1.77% | 115,752 |
| Apr 15, 2026 | 1,446.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.66% | 211,291 |
| Apr 14, 2026 | 1,424.00 | 1,448.24 | 1,402.00 | 1,446.00 | 1,446.00 | 2.99% | 237,744 |
| Apr 13, 2026 | 1,390.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | 0.43% | 147,497 |
| Apr 10, 2026 | 1,432.00 | 1,434.00 | 1,374.00 | 1,398.00 | 1,398.00 | 2.49% | 374,807 |
| Apr 9, 2026 | 1,440.00 | 1,478.00 | 1,362.00 | 1,364.00 | 1,364.00 | -4.08% | 152,019 |
| Apr 8, 2026 | 1,462.00 | 1,478.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1.86% | 235,138 |
| Apr 7, 2026 | 1,350.00 | 1,414.00 | 1,326.00 | 1,396.00 | 1,396.00 | 4.18% | 267,229 |
| Apr 2, 2026 | 1,325.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 1.13% | 131,508 |
| Apr 1, 2026 | 1,385.00 | 1,400.00 | 1,295.00 | 1,325.00 | 1,325.00 | -0.38% | 218,427 |
| Mar 31, 2026 | 1,295.00 | 1,349.65 | 1,295.00 | 1,330.00 | 1,330.00 | 3.10% | 173,140 |
| Mar 30, 2026 | 1,310.00 | 1,360.00 | 1,272.34 | 1,290.00 | 1,290.00 | -1.53% | 148,690 |
| Mar 27, 2026 | 1,335.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.60% | 154,740 |
| Mar 26, 2026 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 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 | 1,350.25 | 1,302.37 | 1,315.00 | 1,315.00 | -1.50% | 140,822 |
| 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 | -4.59% | 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 |