Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,036.00
+26.00 (2.57%)
Sep 25, 2026, 5:15 PM GMT
Craneware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,032.00 | 1,058.00 | 1,010.00 | 1,036.00 | 1,036.00 | 2.57% | 771,340 |
| Sep 24, 2026 | 1,076.00 | 1,050.00 | 1,010.00 | 1,010.00 | 1,010.00 | -3.99% | 359,649 |
| Sep 23, 2026 | 1,060.00 | 1,056.00 | 1,022.00 | 1,052.00 | 1,052.00 | 1.74% | 347,892 |
| Sep 22, 2026 | 1,000.00 | 1,062.00 | 991.00 | 1,034.00 | 1,034.00 | 3.82% | 334,053 |
| Sep 21, 2026 | 1,150.00 | 1,198.00 | 993.00 | 996.00 | 996.00 | -25.78% | 1,504,351 |
| Sep 18, 2026 | 1,338.00 | 1,342.00 | 1,316.00 | 1,342.00 | 1,342.00 | 1.67% | 229,360 |
| Sep 17, 2026 | 1,280.00 | 1,324.00 | 1,278.00 | 1,320.00 | 1,320.00 | 2.96% | 275,497 |
| Sep 16, 2026 | 1,320.00 | 1,320.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.62% | 430,787 |
| Sep 15, 2026 | 1,316.00 | 1,316.00 | 1,288.00 | 1,290.00 | 1,290.00 | -1.23% | 177,458 |
| Sep 14, 2026 | 1,340.00 | 1,340.00 | 1,296.00 | 1,306.00 | 1,306.00 | -1.06% | 120,894 |
| Sep 11, 2026 | 1,300.00 | 1,320.00 | 1,286.00 | 1,320.00 | 1,320.00 | 1.54% | 181,864 |
| Sep 10, 2026 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 134,054 |
| Sep 9, 2026 | 1,360.00 | 1,360.00 | 1,304.00 | 1,310.00 | 1,310.00 | -1.95% | 111,752 |
| Sep 8, 2026 | 1,408.00 | 1,380.00 | 1,330.00 | 1,336.00 | 1,336.00 | -2.20% | 213,865 |
| Sep 7, 2026 | 1,436.00 | 1,436.00 | 1,358.00 | 1,366.00 | 1,366.00 | -1.87% | 214,837 |
| Sep 4, 2026 | 1,380.00 | 1,416.00 | 1,378.00 | 1,392.00 | 1,392.00 | 0.29% | 106,404 |
| Sep 3, 2026 | 1,380.00 | 1,399.80 | 1,366.96 | 1,388.00 | 1,388.00 | -0.14% | 320,416 |
| Sep 2, 2026 | 1,370.00 | 1,390.00 | 1,318.00 | 1,390.00 | 1,390.00 | 4.83% | 209,914 |
| Sep 1, 2026 | 1,396.00 | 1,400.00 | 1,316.00 | 1,326.00 | 1,326.00 | -4.88% | 130,278 |
| Aug 28, 2026 | 1,344.00 | 1,394.00 | 1,344.00 | 1,394.00 | 1,394.00 | 3.41% | 1,492,294 |
| Aug 27, 2026 | 1,286.00 | 1,352.00 | 1,284.00 | 1,348.00 | 1,348.00 | 6.65% | 172,920 |
| Aug 26, 2026 | 1,262.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,264.00 | -0.63% | 193,877 |
| Aug 25, 2026 | 1,308.00 | 1,320.00 | 1,252.00 | 1,272.00 | 1,272.00 | -1.85% | 106,857 |
| Aug 24, 2026 | 1,324.00 | 1,324.00 | 1,272.00 | 1,296.00 | 1,296.00 | -0.31% | 86,700 |
| Aug 21, 2026 | 1,266.00 | 1,302.00 | 1,264.00 | 1,300.00 | 1,300.00 | 1.09% | 357,711 |
| Aug 20, 2026 | 1,260.00 | 1,294.00 | 1,242.00 | 1,286.00 | 1,286.00 | 1.74% | 152,448 |
| Aug 19, 2026 | 1,250.00 | 1,290.00 | 1,236.00 | 1,264.00 | 1,264.00 | 1.12% | 260,750 |
| Aug 18, 2026 | 1,262.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.11% | 108,912 |
| Aug 17, 2026 | 1,326.00 | 1,326.00 | 1,256.00 | 1,264.00 | 1,264.00 | -1.56% | 85,496 |
| Aug 14, 2026 | 1,300.00 | 1,316.00 | 1,262.00 | 1,284.00 | 1,284.00 | -1.23% | 1,229,800 |
| Aug 13, 2026 | 1,330.00 | 1,340.00 | 1,286.00 | 1,300.00 | 1,300.00 | -2.99% | 178,586 |
| Aug 12, 2026 | 1,330.00 | 1,350.00 | 1,302.00 | 1,340.00 | 1,340.00 | 0.15% | 192,743 |
| Aug 11, 2026 | 1,300.00 | 1,344.00 | 1,294.00 | 1,338.00 | 1,338.00 | 2.92% | 121,815 |
| Aug 10, 2026 | 1,318.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.37% | 241,517 |
| Aug 7, 2026 | 1,348.00 | 1,362.20 | 1,316.00 | 1,318.00 | 1,318.00 | -1.64% | 161,128 |
| Aug 6, 2026 | 1,326.00 | 1,347.00 | 1,272.00 | 1,340.00 | 1,340.00 | 1.82% | 166,568 |
| Aug 5, 2026 | 1,260.00 | 1,316.00 | 1,252.00 | 1,316.00 | 1,316.00 | 4.44% | 117,197 |
| Aug 4, 2026 | 1,220.00 | 1,260.00 | 1,183.40 | 1,260.00 | 1,260.00 | 4.30% | 240,909 |
| Aug 3, 2026 | 1,164.00 | 1,222.00 | 1,164.00 | 1,208.00 | 1,208.00 | 3.78% | 359,968 |
| Jul 31, 2026 | 1,240.00 | 1,240.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.51% | 389,214 |
| Jul 30, 2026 | 1,240.00 | 1,252.00 | 1,194.00 | 1,194.00 | 1,194.00 | -3.55% | 150,316 |
| Jul 29, 2026 | 1,220.00 | 1,242.00 | 1,201.90 | 1,238.00 | 1,238.00 | 1.64% | 304,912 |
| Jul 28, 2026 | 1,220.00 | 1,224.00 | 1,176.00 | 1,218.00 | 1,218.00 | 3.22% | 573,724 |
| Jul 27, 2026 | 1,116.00 | 1,208.00 | 1,116.00 | 1,180.00 | 1,180.00 | 2.79% | 257,115 |
| Jul 24, 2026 | 1,178.00 | 1,178.00 | 1,112.00 | 1,148.00 | 1,148.00 | 1.06% | 297,316 |
| Jul 23, 2026 | 1,182.00 | 1,204.00 | 1,132.00 | 1,136.00 | 1,136.00 | -4.70% | 426,699 |
| Jul 22, 2026 | 1,190.00 | 1,198.00 | 1,146.00 | 1,192.00 | 1,192.00 | 1.71% | 183,069 |
| Jul 21, 2026 | 1,148.00 | 1,190.00 | 1,120.00 | 1,172.00 | 1,172.00 | 2.99% | 172,940 |
| Jul 20, 2026 | 1,138.00 | 1,146.00 | 1,084.00 | 1,138.00 | 1,138.00 | -6.26% | 528,680 |
| Jul 17, 2026 | 1,244.00 | 1,250.00 | 1,214.00 | 1,214.00 | 1,214.00 | -1.94% | 80,367 |