Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,094.00
-10.00 (-0.91%)
Oct 16, 2026, 4:35 PM GMT
Craneware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,094.00 | 1,140.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.91% | 51,173 |
| Oct 15, 2026 | 1,087.69 | 1,112.00 | 1,084.00 | 1,104.00 | 1,104.00 | 0.55% | 68,370 |
| Oct 14, 2026 | 1,104.00 | 1,122.00 | 1,094.00 | 1,098.00 | 1,098.00 | 1.48% | 73,680 |
| Oct 13, 2026 | 1,114.00 | 1,106.00 | 1,066.00 | 1,082.00 | 1,082.00 | -0.37% | 83,278 |
| Oct 12, 2026 | 1,064.60 | 1,110.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.27% | 95,411 |
| Oct 9, 2026 | 1,062.00 | 1,116.00 | 1,062.00 | 1,100.00 | 1,100.00 | 1.66% | 126,854 |
| Oct 8, 2026 | 1,074.00 | 1,104.00 | 1,074.00 | 1,082.00 | 1,082.00 | -0.37% | 250,403 |
| Oct 7, 2026 | 1,078.00 | 1,098.00 | 1,060.00 | 1,086.00 | 1,086.00 | 0.56% | 97,420 |
| Oct 6, 2026 | 1,084.00 | 1,086.00 | 1,058.00 | 1,080.00 | 1,080.00 | 3.45% | 201,077 |
| Oct 5, 2026 | 1,060.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,044.00 | 2.55% | 140,391 |
| Oct 2, 2026 | 1,081.90 | 1,066.00 | 1,018.00 | 1,018.00 | 1,018.00 | -4.50% | 164,400 |
| Oct 1, 2026 | 1,094.00 | 1,096.00 | 1,064.00 | 1,066.00 | 1,066.00 | -2.20% | 92,549 |
| Sep 30, 2026 | 1,066.00 | 1,096.00 | 1,056.00 | 1,090.00 | 1,090.00 | 2.83% | 510,068 |
| Sep 29, 2026 | 1,042.00 | 1,060.00 | 1,038.00 | 1,060.00 | 1,060.00 | 1.73% | 189,781 |
| Sep 28, 2026 | 1,084.00 | 1,084.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.58% | 189,941 |
| 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 |