Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,094.00 | 1,140.00 | 1,094.00 | 1,094.00 | 1,094.00 | 51,173 |
| 2026-10-15 | 1,100.00 | 1,118.00 | 1,068.06 | 1,104.00 | 1,104.00 | 68,369 |
| 2026-10-14 | 1,096.00 | 1,122.00 | 1,062.00 | 1,098.00 | 1,098.00 | 73,680 |
| 2026-10-13 | 1,088.00 | 1,114.00 | 1,064.73 | 1,082.00 | 1,082.00 | 83,279 |
| 2026-10-12 | 1,096.00 | 1,116.00 | 1,064.60 | 1,086.00 | 1,086.00 | 95,411 |
| 2026-10-09 | 1,062.00 | 1,120.00 | 1,062.00 | 1,100.00 | 1,100.00 | 126,853 |
| 2026-10-08 | 1,074.00 | 1,104.00 | 1,070.00 | 1,082.00 | 1,082.00 | 250,403 |
| 2026-10-07 | 1,078.00 | 1,098.00 | 1,060.00 | 1,086.00 | 1,086.00 | 97,419 |
| 2026-10-06 | 1,058.00 | 1,086.00 | 1,055.00 | 1,080.00 | 1,080.00 | 221,075 |
| 2026-10-05 | 1,060.00 | 1,060.00 | 1,024.00 | 1,044.00 | 1,044.00 | 140,391 |
| 2026-10-02 | 1,062.00 | 1,098.00 | 1,018.00 | 1,018.00 | 1,018.00 | 166,902 |
| 2026-10-01 | 1,094.00 | 1,096.00 | 1,064.00 | 1,066.00 | 1,066.00 | 92,548 |
| 2026-09-30 | 1,066.00 | 1,098.00 | 1,056.00 | 1,090.00 | 1,090.00 | 510,068 |
| 2026-09-29 | 1,050.00 | 1,082.00 | 1,036.00 | 1,060.00 | 1,060.00 | 189,781 |
| 2026-09-28 | 1,084.00 | 1,084.00 | 1,036.00 | 1,042.00 | 1,042.00 | 192,440 |
| 2026-09-25 | 1,020.00 | 1,058.19 | 1,000.00 | 1,036.00 | 1,036.00 | 1,071,338 |
| 2026-09-24 | 1,036.00 | 1,076.00 | 1,010.00 | 1,010.00 | 1,010.00 | 382,147 |
| 2026-09-23 | 1,034.00 | 1,060.00 | 1,010.83 | 1,052.00 | 1,052.00 | 347,890 |
| 2026-09-22 | 1,000.00 | 1,062.00 | 991.00 | 1,034.00 | 1,034.00 | 334,051 |
| 2026-09-21 | 1,150.00 | 1,198.00 | 993.00 | 996.00 | 996.00 | 1,504,350 |
| 2026-09-18 | 1,318.00 | 1,342.00 | 1,316.00 | 1,342.00 | 1,342.00 | 229,559 |
| 2026-09-17 | 1,280.00 | 1,324.00 | 1,278.00 | 1,320.00 | 1,320.00 | 275,497 |
| 2026-09-16 | 1,320.00 | 1,320.00 | 1,282.00 | 1,282.00 | 1,282.00 | 455,586 |
| 2026-09-15 | 1,316.00 | 1,320.00 | 1,288.00 | 1,290.00 | 1,290.00 | 177,459 |
| 2026-09-14 | 1,340.00 | 1,340.00 | 1,296.00 | 1,306.00 | 1,306.00 | 269,355 |
| 2026-09-11 | 1,300.00 | 1,352.00 | 1,285.00 | 1,320.00 | 1,320.00 | 216,864 |
| 2026-09-10 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,300.00 | 134,055 |
| 2026-09-09 | 1,360.00 | 1,360.00 | 1,304.00 | 1,310.00 | 1,310.00 | 131,753 |
| 2026-09-08 | 1,380.00 | 1,408.00 | 1,330.00 | 1,336.00 | 1,336.00 | 228,866 |
| 2026-09-07 | 1,436.00 | 1,436.00 | 1,358.00 | 1,366.00 | 1,366.00 | 214,837 |
| 2026-09-04 | 1,380.00 | 1,416.00 | 1,378.00 | 1,392.00 | 1,392.00 | 111,404 |
| 2026-09-03 | 1,380.00 | 1,399.80 | 1,366.96 | 1,388.00 | 1,388.00 | 320,415 |
| 2026-09-02 | 1,326.00 | 1,390.00 | 1,316.00 | 1,390.00 | 1,390.00 | 229,913 |
| 2026-09-01 | 1,396.00 | 1,400.00 | 1,316.00 | 1,326.00 | 1,326.00 | 130,279 |
| 2026-08-28 | 1,344.00 | 1,394.00 | 1,330.00 | 1,394.00 | 1,394.00 | 1,497,916 |
| 2026-08-27 | 1,286.00 | 1,352.00 | 1,284.00 | 1,348.00 | 1,348.00 | 172,920 |
| 2026-08-26 | 1,262.00 | 1,284.00 | 1,250.00 | 1,264.00 | 1,264.00 | 193,877 |
| 2026-08-25 | 1,308.00 | 1,320.00 | 1,252.00 | 1,272.00 | 1,272.00 | 106,857 |
| 2026-08-24 | 1,324.00 | 1,324.00 | 1,272.00 | 1,296.00 | 1,296.00 | 86,699 |
| 2026-08-21 | 1,266.00 | 1,302.00 | 1,264.00 | 1,300.00 | 1,300.00 | 357,711 |
| 2026-08-20 | 1,260.00 | 1,294.00 | 1,242.00 | 1,286.00 | 1,286.00 | 152,448 |
| 2026-08-19 | 1,250.00 | 1,290.00 | 1,236.00 | 1,264.00 | 1,264.00 | 260,749 |
| 2026-08-18 | 1,262.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 108,911 |
| 2026-08-17 | 1,326.00 | 1,326.00 | 1,256.00 | 1,264.00 | 1,264.00 | 85,496 |
| 2026-08-14 | 1,300.00 | 1,316.00 | 1,262.00 | 1,284.00 | 1,284.00 | 1,229,800 |
| 2026-08-13 | 1,330.00 | 1,340.00 | 1,286.00 | 1,300.00 | 1,300.00 | 178,585 |
| 2026-08-12 | 1,330.00 | 1,350.00 | 1,302.00 | 1,340.00 | 1,340.00 | 192,743 |
| 2026-08-11 | 1,300.00 | 1,344.00 | 1,294.00 | 1,338.00 | 1,338.00 | 121,815 |
| 2026-08-10 | 1,318.00 | 1,338.00 | 1,300.00 | 1,300.00 | 1,300.00 | 241,517 |
| 2026-08-07 | 1,348.00 | 1,362.24 | 1,316.00 | 1,318.00 | 1,318.00 | 161,127 |
| 2026-08-06 | 1,326.00 | 1,347.00 | 1,272.00 | 1,340.00 | 1,340.00 | 166,568 |
| 2026-08-05 | 1,260.00 | 1,316.00 | 1,252.00 | 1,316.00 | 1,316.00 | 117,197 |
| 2026-08-04 | 1,220.00 | 1,260.00 | 1,183.38 | 1,260.00 | 1,260.00 | 240,909 |
| 2026-08-03 | 1,164.00 | 1,222.00 | 1,164.00 | 1,208.00 | 1,208.00 | 359,968 |
| 2026-07-31 | 1,240.00 | 1,240.00 | 1,164.00 | 1,164.00 | 1,164.00 | 389,214 |
| 2026-07-30 | 1,240.00 | 1,252.00 | 1,194.00 | 1,194.00 | 1,194.00 | 150,316 |
| 2026-07-29 | 1,220.00 | 1,242.00 | 1,201.90 | 1,238.00 | 1,238.00 | 304,911 |
| 2026-07-28 | 1,220.00 | 1,224.00 | 1,176.00 | 1,218.00 | 1,218.00 | 573,724 |
| 2026-07-27 | 1,116.00 | 1,208.00 | 1,116.00 | 1,180.00 | 1,180.00 | 257,114 |
| 2026-07-24 | 1,178.00 | 1,178.00 | 1,112.00 | 1,148.00 | 1,148.00 | 297,316 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.1500 GBP |
| 2025-11-27 | 0.1850 GBP |
| 2025-03-20 | 0.1350 GBP |
| 2024-11-28 | 0.1600 GBP |
| 2024-03-21 | 0.1300 GBP |
| 2023-11-23 | 0.1600 GBP |
| 2023-03-23 | 0.1250 GBP |
| 2022-11-24 | 0.1550 GBP |
| 2022-03-24 | 0.1250 GBP |
| 2021-11-25 | 0.1550 GBP |
| 2021-03-18 | 0.1200 GBP |
| 2020-11-19 | 0.1500 GBP |
| 2020-03-19 | 0.1150 GBP |
| 2019-11-28 | 0.1500 GBP |
| 2019-03-14 | 0.1100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.