Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRW.LSE stock page

Craneware Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,190.002,190.002,150.002,150.002,079.5737,967
2024-08-292,229.002,229.002,160.002,160.002,089.2534,502
2024-08-282,245.002,260.002,200.002,230.002,156.9522,877
2024-08-272,280.002,280.002,250.002,250.002,176.3081,422
2024-08-232,310.002,330.002,270.002,270.002,195.6423,601
2024-08-222,330.002,335.002,290.002,300.002,224.6625,450
2024-08-212,330.002,350.002,297.242,310.002,234.33135,164
2024-08-202,320.002,350.002,300.502,320.002,244.018,506
2024-08-192,330.002,340.002,300.002,320.002,244.0112,924
2024-08-162,320.002,350.002,290.002,310.002,234.3346,721
2024-08-152,350.002,353.002,290.602,320.002,244.0136,995
2024-08-142,350.002,380.002,315.002,350.002,273.0256,002
2024-08-132,355.002,380.002,315.002,330.002,253.6820,535
2024-08-122,365.002,395.002,320.002,330.002,253.6812,501
2024-08-092,352.692,352.692,320.002,320.002,244.0114,757
2024-08-082,395.002,398.502,330.002,350.002,273.0249,449
2024-08-072,328.002,420.002,328.002,390.002,311.7184,566
2024-08-062,255.002,330.002,190.002,300.002,224.6630,618
2024-08-052,240.002,280.002,200.002,250.002,176.3047,066
2024-08-022,315.002,350.002,250.002,350.002,273.0212,473
2024-08-012,305.002,330.002,280.002,300.002,224.6625,065
2024-07-312,340.002,347.002,280.002,300.002,224.6641,400
2024-07-292,375.002,400.002,350.002,380.002,302.0415,940
2024-07-262,370.002,400.002,350.002,380.002,302.045,362
2024-07-252,375.002,390.002,350.002,350.002,273.0232,609
2024-07-242,335.002,400.002,325.002,400.002,321.39125,850
2024-07-232,460.002,460.002,323.302,430.002,350.4058,213
2024-07-222,460.002,480.002,370.002,370.002,292.3730,116
2024-07-192,460.002,500.002,420.002,470.002,389.09196,231
2024-07-182,460.002,491.202,420.002,450.002,369.75257,988
2024-07-172,310.002,410.002,300.002,410.002,331.0615,250
2024-07-162,310.002,320.002,300.002,320.002,244.0166,025
2024-07-152,310.002,320.002,300.002,310.002,234.3342,221
2024-07-122,310.002,320.002,300.002,320.002,244.0141,350
2024-07-112,375.002,376.202,280.002,290.002,214.9964,737
2024-07-102,415.002,450.002,260.002,260.002,185.9715,286
2024-07-092,415.002,450.002,360.002,360.002,282.7023,910
2024-07-082,385.002,430.002,370.002,430.002,350.40171,898
2024-07-052,350.002,400.002,335.002,380.002,302.0412,436
2024-07-042,335.002,360.002,310.002,350.002,273.0240,423
2024-07-032,338.802,338.802,235.002,330.002,253.6827,795
2024-07-022,375.002,410.002,330.002,330.002,253.6829,143
2024-07-012,305.002,310.002,290.002,310.002,234.3381,647
2024-06-282,305.002,320.002,290.002,310.002,234.339,096
2024-06-272,330.002,355.002,298.202,310.002,234.33137,925
2024-06-262,330.002,360.002,300.002,360.002,282.7065,128
2024-06-252,310.002,331.852,300.002,330.002,253.6817,526
2024-06-242,300.002,350.002,290.002,310.002,234.3348,222
2024-06-212,325.002,359.302,290.002,300.002,224.6636,138
2024-06-202,325.002,360.002,290.002,300.002,224.6645,640
2024-06-192,310.002,325.002,285.002,320.002,244.0192,318
2024-06-182,300.002,300.002,255.002,290.002,214.9946,647
2024-06-172,340.002,348.002,285.002,290.002,214.99106,001
2024-06-142,395.002,395.002,330.602,350.002,273.0215,937
2024-06-132,395.002,400.002,370.002,380.002,302.0429,892
2024-06-122,385.002,395.002,350.002,380.002,302.0410,933
2024-06-112,370.002,400.002,360.002,390.002,311.71177,428
2024-06-102,375.002,400.002,320.002,380.002,302.04132,391
2024-06-072,400.002,420.002,351.502,380.002,302.0413,310
2024-06-062,400.002,420.002,380.002,400.002,321.39156,847
← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-190.1500 GBP
2025-11-270.1850 GBP
2025-03-200.1350 GBP
2024-11-280.1600 GBP
2024-03-210.1300 GBP
2023-11-230.1600 GBP
2023-03-230.1250 GBP
2022-11-240.1550 GBP
2022-03-240.1250 GBP
2021-11-250.1550 GBP
2021-03-180.1200 GBP
2020-11-190.1500 GBP
2020-03-190.1150 GBP
2019-11-280.1500 GBP
2019-03-140.1100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.