Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,576.00
+8.00 (0.51%)
May 7, 2026, 4:35 PM GMT
Craneware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,608.00 | 1,608.00 | 1,540.40 | 1,596.00 | - | 1.79% | 91,832 |
| May 6, 2026 | 1,548.00 | 1,614.00 | 1,543.52 | 1,568.00 | 1,568.00 | 1.55% | 248,088 |
| 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 | 1,542.00 | 1,518.00 | 1,526.00 | 1,526.00 | 0.13% | 181,752 |
| 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% | 298,093 |
| 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 | 1,538.00 | 1,476.00 | 1,538.00 | 1,538.00 | 2.67% | 238,758 |
| Apr 20, 2026 | 1,504.00 | 1,506.00 | 1,484.00 | 1,498.00 | 1,498.00 | -0.93% | 121,301 |
| 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% | 115,252 |
| Apr 15, 2026 | 1,446.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1.66% | 172,083 |
| Apr 14, 2026 | 1,446.00 | 1,446.00 | 1,408.00 | 1,446.00 | 1,446.00 | 2.99% | 203,182 |
| Apr 13, 2026 | 1,434.00 | 1,412.00 | 1,370.00 | 1,404.00 | 1,404.00 | 0.43% | 147,495 |
| Apr 10, 2026 | 1,405.00 | 1,432.00 | 1,374.00 | 1,398.00 | 1,398.00 | 2.49% | 273,001 |
| Apr 9, 2026 | 1,440.00 | 1,440.00 | 1,362.00 | 1,364.00 | 1,364.00 | -4.08% | 152,017 |
| 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 | 1,412.00 | 1,344.00 | 1,396.00 | 1,396.00 | 4.18% | 233,711 |
| 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 | 1,390.00 | 1,395.00 | 1,295.00 | 1,325.00 | 1,325.00 | -0.38% | 218,127 |
| Mar 31, 2026 | 1,295.00 | 1,345.00 | 1,295.00 | 1,330.00 | 1,330.00 | 3.10% | 171,640 |
| Mar 30, 2026 | 1,310.00 | 1,360.00 | 1,272.34 | 1,290.00 | 1,290.00 | -1.53% | 148,390 |
| 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 | 1,350.00 | 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 |