Craneware plc (AIM:CRW)
London · Delayed Price · Currency is GBP · Price in GBX 1,166.00
+28.00 (2.46%)
Jul 21, 2026, 11:34 AM GMT
Craneware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,093.88 | 1,164.00 | 1,093.88 | 1,148.00 | - | 0.88% | 23,825 |
| 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 |
| Jul 16, 2026 | 1,240.00 | 1,256.00 | 1,210.00 | 1,238.00 | 1,238.00 | 1.31% | 364,037 |
| Jul 15, 2026 | 1,186.00 | 1,242.00 | 1,180.00 | 1,222.00 | 1,222.00 | 3.04% | 246,583 |
| Jul 14, 2026 | 1,132.00 | 1,204.00 | 1,134.00 | 1,186.00 | 1,186.00 | 2.95% | 235,983 |
| Jul 13, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,152.00 | 1,152.00 | 1.23% | 238,256 |
| Jul 10, 2026 | 1,116.00 | 1,166.00 | 1,110.00 | 1,138.00 | 1,138.00 | 2.52% | 284,152 |
| Jul 9, 2026 | 1,156.00 | 1,118.00 | 1,078.00 | 1,110.00 | 1,110.00 | -0.72% | 790,510 |
| Jul 8, 2026 | 1,128.00 | 1,168.00 | 1,112.00 | 1,118.00 | 1,118.00 | -0.71% | 191,245 |
| Jul 7, 2026 | 1,114.00 | 1,150.00 | 1,100.00 | 1,126.00 | 1,126.00 | 1.08% | 636,285 |
| Jul 6, 2026 | 1,122.00 | 1,130.00 | 1,050.00 | 1,114.00 | 1,114.00 | 2.96% | 1,690,471 |
| Jul 3, 2026 | 1,110.00 | 1,208.00 | 988.00 | 1,082.00 | 1,082.00 | -25.99% | 2,518,418 |
| Jul 2, 2026 | 1,488.00 | 1,482.00 | 1,430.00 | 1,462.00 | 1,462.00 | 0.97% | 98,938 |
| Jul 1, 2026 | 1,300.00 | 1,460.00 | 1,300.00 | 1,448.00 | 1,448.00 | 7.42% | 168,868 |
| Jun 30, 2026 | 1,410.00 | 1,410.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.88% | 128,279 |
| Jun 29, 2026 | 1,388.00 | 1,400.00 | 1,346.00 | 1,360.00 | 1,360.00 | -2.30% | 91,836 |
| Jun 26, 2026 | 1,350.00 | 1,398.00 | 1,350.00 | 1,392.00 | 1,392.00 | 1.46% | 49,001 |
| Jun 25, 2026 | 1,350.00 | 1,404.00 | 1,342.00 | 1,372.00 | 1,372.00 | 1.63% | 169,814 |
| Jun 24, 2026 | 1,350.00 | 1,380.00 | 1,316.00 | 1,350.00 | 1,350.00 | - | 84,214 |
| Jun 23, 2026 | 1,350.00 | 1,378.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.03% | 65,044 |
| Jun 22, 2026 | 1,429.44 | 1,420.00 | 1,374.00 | 1,378.00 | 1,378.00 | -2.96% | 73,798 |
| Jun 19, 2026 | 1,380.00 | 1,438.00 | 1,380.00 | 1,420.00 | 1,420.00 | 0.28% | 40,111 |
| Jun 18, 2026 | 1,412.00 | 1,426.00 | 1,392.00 | 1,416.00 | 1,416.00 | -0.98% | 193,477 |
| Jun 17, 2026 | 1,466.00 | 1,468.00 | 1,412.00 | 1,430.00 | 1,430.00 | -1.52% | 57,546 |
| Jun 16, 2026 | 1,444.00 | 1,470.00 | 1,436.00 | 1,452.00 | 1,452.00 | - | 111,849 |
| Jun 15, 2026 | 1,470.00 | 1,472.00 | 1,422.00 | 1,452.00 | 1,452.00 | 0.83% | 115,188 |
| Jun 12, 2026 | 1,490.00 | 1,458.00 | 1,432.00 | 1,440.00 | 1,440.00 | 0.56% | 130,114 |
| Jun 11, 2026 | 1,450.00 | 1,490.00 | 1,426.00 | 1,432.00 | 1,432.00 | -2.98% | 108,815 |
| Jun 10, 2026 | 1,420.00 | 1,488.00 | 1,420.00 | 1,476.00 | 1,476.00 | 2.50% | 111,671 |
| Jun 9, 2026 | 1,470.00 | 1,490.00 | 1,436.00 | 1,440.00 | 1,440.00 | -3.36% | 80,298 |
| Jun 8, 2026 | 1,470.00 | 1,516.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.19% | 51,960 |
| Jun 5, 2026 | 1,500.00 | 1,604.00 | 1,467.61 | 1,508.00 | 1,508.00 | -2.96% | 106,984 |
| Jun 4, 2026 | 1,544.00 | 1,554.00 | 1,502.00 | 1,554.00 | 1,554.00 | 3.88% | 89,660 |
| Jun 3, 2026 | 1,512.00 | 1,512.00 | 1,462.00 | 1,496.00 | 1,496.00 | -0.66% | 149,223 |
| Jun 2, 2026 | 1,548.00 | 1,578.00 | 1,492.00 | 1,506.00 | 1,506.00 | -2.59% | 241,903 |
| Jun 1, 2026 | 1,492.00 | 1,546.00 | 1,482.00 | 1,546.00 | 1,546.00 | 2.79% | 73,156 |
| May 29, 2026 | 1,478.00 | 1,508.00 | 1,462.00 | 1,504.00 | 1,504.00 | 3.01% | 186,833 |
| May 28, 2026 | 1,452.00 | 1,500.00 | 1,436.00 | 1,460.00 | 1,460.00 | - | 108,216 |
| 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 |