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
2024-06-052,420.002,440.002,330.002,330.002,253.6813,226
2024-06-042,465.002,509.202,400.002,400.002,321.3945,410
2024-06-032,440.002,470.002,432.002,470.002,389.0921,397
2024-05-312,375.002,463.402,350.002,460.002,379.42228,925
2024-05-302,285.002,400.002,270.002,400.002,321.3949,672
2024-05-292,280.002,300.002,270.002,290.002,214.9958,930
2024-05-282,220.002,290.002,215.002,290.002,214.9980,953
2024-05-242,215.002,230.002,200.002,230.002,156.9545,238
2024-05-232,215.002,250.002,182.002,250.002,176.3011,245
2024-05-222,225.002,225.002,180.002,210.002,137.6138,401
2024-05-212,190.002,194.802,180.002,190.002,118.26141,468
2024-05-202,220.002,220.002,170.002,180.002,108.59109,715
2024-05-172,215.002,220.002,140.002,140.002,069.9044,094
2024-05-162,230.002,230.002,200.002,200.002,127.94267,142
2024-05-152,230.002,240.002,210.002,230.002,156.9527,453
2024-05-142,250.002,250.002,200.002,230.002,156.9586,393
2024-05-132,255.002,255.002,210.002,210.002,137.6116,117
2024-05-102,295.002,300.002,220.002,240.002,166.6346,155
2024-05-092,370.002,400.002,250.002,300.002,224.6619,977
2024-05-082,385.002,400.002,330.002,360.002,282.7059,198
2024-05-072,340.002,399.502,300.002,380.002,302.04169,777
2024-05-032,275.002,380.002,250.002,300.002,224.66114,400
2024-05-022,230.002,300.002,225.002,280.002,205.3265,579
2024-05-012,160.002,244.002,125.002,240.002,166.63242,113
2024-04-302,165.002,200.002,112.502,130.002,060.2387,103
2024-04-292,225.002,250.002,150.002,180.002,108.5964,054
2024-04-262,250.002,280.002,160.002,160.002,089.2575,720
2024-04-252,275.002,300.002,200.002,240.002,166.6360,888
2024-04-242,210.002,290.002,175.002,290.002,214.9981,614
2024-04-232,210.002,250.002,170.002,230.002,156.9516,462
2024-04-222,215.002,250.002,170.002,240.002,166.6328,626
2024-04-192,190.002,250.002,160.002,220.002,147.28560,547
2024-04-182,200.002,240.002,180.002,240.002,166.6337,962
2024-04-172,180.002,220.002,158.002,220.002,147.28113,856
2024-04-162,205.002,220.002,180.002,180.002,108.59147,001
2024-04-152,160.002,220.002,156.002,200.002,127.94486,692
2024-04-122,155.002,180.002,140.002,150.002,079.57107,771
2024-04-112,175.002,200.002,130.002,160.002,089.2524,243
2024-04-102,165.002,200.002,150.002,160.002,089.2536,079
2024-04-092,200.002,212.002,160.002,180.002,108.5970,356
2024-04-082,185.002,220.002,150.002,180.002,108.5922,929
2024-04-052,180.002,240.002,180.002,200.002,127.9448,563
2024-04-042,175.002,230.002,150.002,230.002,156.9516,735
2024-04-032,220.002,239.602,150.002,180.002,108.59168,679
2024-04-022,220.002,240.002,180.002,190.002,118.26159,252
2024-03-282,220.002,240.002,200.002,200.002,127.94135,961
2024-03-272,220.002,240.002,200.002,240.002,166.6320,959
2024-03-262,220.002,240.002,200.002,200.002,127.94101,217
2024-03-252,215.002,230.002,200.002,230.002,156.9548,919
2024-03-222,215.002,230.002,160.002,220.002,147.28275,409
2024-03-212,220.002,230.002,200.002,200.002,127.9418,025
2024-03-202,225.002,240.002,200.002,220.002,134.7185,805
2024-03-192,250.002,270.002,200.002,210.002,125.0928,382
2024-03-182,245.002,270.002,220.002,240.002,153.9425,143
2024-03-152,245.002,270.002,220.002,260.002,173.1770,357
2024-03-142,220.002,265.002,200.002,240.002,153.9461,288
2024-03-132,250.002,270.002,210.002,210.002,125.0921,071
2024-03-122,180.002,270.002,050.002,270.002,182.7970,558
2024-03-112,135.002,195.002,120.002,160.002,077.0143,026
2024-03-082,085.002,150.002,070.002,150.002,067.40164,737
← NewerPage 11 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.