Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 1,635.00 | 1,645.51 | 1,620.00 | 1,640.00 | 1,576.99 | 224,795 |
| 2023-12-08 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,581.80 | 28,433 |
| 2023-12-07 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,557.76 | 148,289 |
| 2023-12-06 | 1,647.50 | 1,655.00 | 1,620.00 | 1,620.00 | 1,557.76 | 14,877 |
| 2023-12-05 | 1,652.50 | 1,659.00 | 1,635.00 | 1,645.00 | 1,581.80 | 84,801 |
| 2023-12-04 | 1,640.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,581.80 | 22,402 |
| 2023-12-01 | 1,640.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,586.61 | 120,717 |
| 2023-11-30 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,572.18 | 94,969 |
| 2023-11-29 | 1,640.00 | 1,659.00 | 1,620.00 | 1,635.00 | 1,572.18 | 147,285 |
| 2023-11-28 | 1,640.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,572.18 | 116,061 |
| 2023-11-27 | 1,640.00 | 1,648.00 | 1,620.00 | 1,630.00 | 1,567.38 | 60,645 |
| 2023-11-24 | 1,630.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,567.38 | 16,604 |
| 2023-11-23 | 1,630.00 | 1,670.00 | 1,590.00 | 1,590.00 | 1,528.91 | 15,997 |
| 2023-11-22 | 1,620.00 | 1,650.00 | 1,610.00 | 1,640.00 | 1,561.61 | 60,987 |
| 2023-11-21 | 1,620.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,533.04 | 155,613 |
| 2023-11-20 | 1,634.00 | 1,634.00 | 1,610.00 | 1,610.00 | 1,533.04 | 60,353 |
| 2023-11-17 | 1,645.00 | 1,655.03 | 1,620.00 | 1,650.00 | 1,571.13 | 63,578 |
| 2023-11-16 | 1,650.00 | 1,679.40 | 1,600.00 | 1,630.00 | 1,552.08 | 77,285 |
| 2023-11-15 | 1,650.00 | 1,662.17 | 1,600.00 | 1,625.00 | 1,547.32 | 19,042 |
| 2023-11-14 | 1,665.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,533.04 | 54,356 |
| 2023-11-13 | 1,665.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,580.65 | 45,293 |
| 2023-11-10 | 1,625.00 | 1,687.73 | 1,617.00 | 1,660.00 | 1,580.65 | 15,222 |
| 2023-11-09 | 1,625.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,561.61 | 48,183 |
| 2023-11-08 | 1,653.00 | 1,653.00 | 1,607.50 | 1,610.00 | 1,533.04 | 31,531 |
| 2023-11-07 | 1,645.00 | 1,681.00 | 1,620.00 | 1,630.00 | 1,552.08 | 89,421 |
| 2023-11-06 | 1,615.00 | 1,668.50 | 1,610.00 | 1,650.00 | 1,571.13 | 42,825 |
| 2023-11-03 | 1,625.00 | 1,647.90 | 1,580.00 | 1,615.00 | 1,537.80 | 205,402 |
| 2023-11-02 | 1,605.00 | 1,650.00 | 1,570.00 | 1,620.00 | 1,542.56 | 109,896 |
| 2023-11-01 | 1,605.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,542.56 | 365,057 |
| 2023-10-31 | 1,590.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,509.23 | 94,337 |
| 2023-10-30 | 1,620.00 | 1,620.00 | 1,580.00 | 1,580.00 | 1,504.47 | 38,481 |
| 2023-10-27 | 1,615.00 | 1,632.50 | 1,600.00 | 1,610.00 | 1,533.04 | 109,884 |
| 2023-10-26 | 1,575.00 | 1,629.40 | 1,540.00 | 1,610.00 | 1,533.04 | 56,931 |
| 2023-10-25 | 1,545.00 | 1,610.00 | 1,520.00 | 1,585.00 | 1,509.23 | 26,766 |
| 2023-10-24 | 1,550.00 | 1,560.00 | 1,540.00 | 1,545.00 | 1,471.15 | 36,893 |
| 2023-10-23 | 1,550.00 | 1,555.00 | 1,520.00 | 1,550.00 | 1,475.91 | 88,209 |
| 2023-10-20 | 1,550.00 | 1,577.00 | 1,520.00 | 1,550.00 | 1,475.91 | 22,968 |
| 2023-10-19 | 1,537.50 | 1,565.00 | 1,530.00 | 1,550.00 | 1,475.91 | 45,081 |
| 2023-10-18 | 1,537.50 | 1,565.00 | 1,510.00 | 1,515.00 | 1,442.58 | 60,931 |
| 2023-10-17 | 1,500.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,437.82 | 37,587 |
| 2023-10-16 | 1,520.00 | 1,530.00 | 1,472.00 | 1,495.00 | 1,423.54 | 40,127 |
| 2023-10-13 | 1,520.00 | 1,532.50 | 1,500.00 | 1,500.00 | 1,428.30 | 29,692 |
| 2023-10-12 | 1,520.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,437.82 | 25,056 |
| 2023-10-11 | 1,495.00 | 1,539.50 | 1,470.00 | 1,530.00 | 1,456.86 | 31,770 |
| 2023-10-10 | 1,495.00 | 1,536.00 | 1,420.00 | 1,495.00 | 1,423.54 | 26,092 |
| 2023-10-09 | 1,475.00 | 1,537.50 | 1,450.00 | 1,490.00 | 1,418.78 | 188,824 |
| 2023-10-06 | 1,410.00 | 1,440.00 | 1,380.00 | 1,440.00 | 1,371.17 | 24,343 |
| 2023-10-05 | 1,402.50 | 1,430.00 | 1,380.00 | 1,415.00 | 1,347.36 | 64,413 |
| 2023-10-04 | 1,490.00 | 1,490.00 | 1,340.71 | 1,400.00 | 1,333.08 | 70,652 |
| 2023-10-03 | 1,505.00 | 1,509.20 | 1,470.00 | 1,495.00 | 1,423.54 | 74,704 |
| 2023-10-02 | 1,505.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,418.78 | 73,178 |
| 2023-09-29 | 1,490.00 | 1,520.00 | 1,490.00 | 1,500.00 | 1,428.30 | 30,473 |
| 2023-09-28 | 1,495.00 | 1,510.00 | 1,470.00 | 1,510.00 | 1,437.82 | 20,059 |
| 2023-09-27 | 1,505.00 | 1,505.00 | 1,460.00 | 1,490.00 | 1,418.78 | 71,970 |
| 2023-09-26 | 1,522.50 | 1,545.00 | 1,480.00 | 1,517.50 | 1,444.96 | 19,154 |
| 2023-09-25 | 1,525.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,423.54 | 22,404 |
| 2023-09-22 | 1,585.00 | 1,585.00 | 1,504.17 | 1,510.00 | 1,437.82 | 40,842 |
| 2023-09-21 | 1,590.00 | 1,645.00 | 1,550.00 | 1,585.00 | 1,509.23 | 48,943 |
| 2023-09-20 | 1,598.50 | 1,598.50 | 1,550.00 | 1,575.00 | 1,499.71 | 8,559 |
| 2023-09-19 | 1,600.00 | 1,640.00 | 1,560.00 | 1,600.00 | 1,523.52 | 31,564 |
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.