Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 2,080.00 | 2,110.00 | 2,068.80 | 2,100.00 | 2,019.32 | 562,165 |
| 2024-03-06 | 2,060.00 | 2,097.00 | 2,055.00 | 2,070.00 | 1,990.47 | 280,337 |
| 2024-03-05 | 2,115.00 | 2,115.00 | 2,050.00 | 2,090.00 | 2,009.70 | 43,364 |
| 2024-03-04 | 2,165.00 | 2,200.00 | 2,080.00 | 2,080.00 | 2,000.09 | 62,352 |
| 2024-03-01 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,028.93 | 42,394 |
| 2024-02-29 | 2,125.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,019.32 | 23,193 |
| 2024-02-28 | 2,125.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,019.32 | 68,336 |
| 2024-02-27 | 2,140.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,048.17 | 20,658 |
| 2024-02-26 | 2,135.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,057.78 | 85,456 |
| 2024-02-23 | 2,125.00 | 2,148.00 | 2,100.00 | 2,140.00 | 2,057.78 | 162,035 |
| 2024-02-22 | 2,125.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,067.40 | 14,982 |
| 2024-02-21 | 2,135.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,067.40 | 63,799 |
| 2024-02-20 | 2,125.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,038.55 | 84,521 |
| 2024-02-19 | 2,135.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,067.40 | 17,248 |
| 2024-02-16 | 2,135.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,057.78 | 43,591 |
| 2024-02-15 | 2,081.00 | 2,150.00 | 2,081.00 | 2,130.00 | 2,048.17 | 114,515 |
| 2024-02-14 | 2,025.00 | 2,100.00 | 2,002.00 | 2,100.00 | 2,019.32 | 114,447 |
| 2024-02-13 | 2,080.00 | 2,100.00 | 1,990.00 | 2,060.00 | 1,980.85 | 375,963 |
| 2024-02-12 | 2,125.00 | 2,150.00 | 2,052.30 | 2,070.00 | 1,990.47 | 203,314 |
| 2024-02-09 | 2,165.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,048.17 | 11,927 |
| 2024-02-08 | 2,175.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,086.63 | 388,653 |
| 2024-02-07 | 2,146.00 | 2,200.00 | 2,146.00 | 2,180.00 | 2,096.24 | 196,566 |
| 2024-02-06 | 2,135.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,057.78 | 37,633 |
| 2024-02-05 | 2,125.00 | 2,175.00 | 2,110.00 | 2,140.00 | 2,057.78 | 62,873 |
| 2024-02-02 | 2,078.00 | 2,150.00 | 2,078.00 | 2,110.00 | 2,028.93 | 55,764 |
| 2024-02-01 | 2,160.00 | 2,168.80 | 2,050.00 | 2,110.00 | 2,028.93 | 239,223 |
| 2024-01-31 | 2,155.00 | 2,200.00 | 2,128.00 | 2,150.00 | 2,067.40 | 142,144 |
| 2024-01-30 | 2,085.00 | 2,150.00 | 2,085.00 | 2,150.00 | 2,067.40 | 326,510 |
| 2024-01-29 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,019.32 | 132,795 |
| 2024-01-26 | 2,045.00 | 2,100.00 | 1,995.00 | 2,090.00 | 2,009.70 | 122,154 |
| 2024-01-25 | 2,015.00 | 2,070.00 | 2,000.00 | 2,070.00 | 1,990.47 | 437,244 |
| 2024-01-24 | 1,995.00 | 2,030.00 | 1,977.50 | 2,030.00 | 1,952.01 | 469,541 |
| 2024-01-23 | 1,995.00 | 2,020.00 | 1,970.00 | 2,020.00 | 1,942.39 | 526,363 |
| 2024-01-22 | 1,965.00 | 2,050.00 | 1,965.00 | 2,000.00 | 1,923.16 | 102,150 |
| 2024-01-19 | 1,875.00 | 1,970.00 | 1,859.00 | 1,970.00 | 1,894.31 | 630,593 |
| 2024-01-18 | 1,835.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,798.15 | 359,421 |
| 2024-01-17 | 1,847.50 | 1,855.00 | 1,805.00 | 1,835.00 | 1,764.50 | 774,239 |
| 2024-01-16 | 1,780.00 | 1,850.00 | 1,776.00 | 1,805.00 | 1,735.65 | 281,214 |
| 2024-01-15 | 1,785.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,711.61 | 83,909 |
| 2024-01-12 | 1,785.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,711.61 | 5,245 |
| 2024-01-11 | 1,770.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,711.61 | 145,807 |
| 2024-01-10 | 1,775.00 | 1,794.44 | 1,750.00 | 1,790.00 | 1,721.23 | 16,001 |
| 2024-01-09 | 1,730.00 | 1,800.00 | 1,700.00 | 1,790.00 | 1,721.23 | 11,971 |
| 2024-01-08 | 1,740.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,673.15 | 12,186 |
| 2024-01-05 | 1,750.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,692.38 | 17,689 |
| 2024-01-04 | 1,740.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,692.38 | 154,653 |
| 2024-01-03 | 1,755.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,682.76 | 45,119 |
| 2024-01-02 | 1,755.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,653.92 | 10,349 |
| 2023-12-29 | 1,755.00 | 1,789.50 | 1,720.00 | 1,750.00 | 1,682.76 | 6,860 |
| 2023-12-28 | 1,745.00 | 1,789.50 | 1,720.00 | 1,740.00 | 1,673.15 | 68,833 |
| 2023-12-27 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,634.69 | 21,688 |
| 2023-12-22 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,730.84 | 18,935 |
| 2023-12-21 | 1,800.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,716.42 | 47,259 |
| 2023-12-20 | 1,820.00 | 1,835.00 | 1,780.00 | 1,780.00 | 1,711.61 | 40,689 |
| 2023-12-19 | 1,820.00 | 1,840.00 | 1,765.00 | 1,830.00 | 1,759.69 | 166,178 |
| 2023-12-18 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,769.31 | 150,589 |
| 2023-12-15 | 1,752.50 | 1,800.00 | 1,710.00 | 1,800.00 | 1,730.84 | 47,864 |
| 2023-12-14 | 1,752.50 | 1,800.00 | 1,705.00 | 1,730.00 | 1,663.53 | 41,627 |
| 2023-12-13 | 1,655.00 | 1,750.00 | 1,630.00 | 1,725.00 | 1,658.73 | 39,210 |
| 2023-12-12 | 1,635.00 | 1,679.56 | 1,620.00 | 1,670.00 | 1,605.84 | 41,956 |
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.