Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 1,585.00 | 1,617.25 | 1,550.00 | 1,550.00 | 1,475.91 | 16,729 |
| 2023-09-15 | 1,587.50 | 1,634.00 | 1,550.00 | 1,580.00 | 1,504.47 | 78,956 |
| 2023-09-14 | 1,582.50 | 1,622.75 | 1,555.00 | 1,610.00 | 1,533.04 | 363,300 |
| 2023-09-13 | 1,582.50 | 1,614.00 | 1,550.00 | 1,580.00 | 1,504.47 | 12,283 |
| 2023-09-12 | 1,557.50 | 1,620.00 | 1,525.00 | 1,600.00 | 1,523.52 | 21,140 |
| 2023-09-11 | 1,547.50 | 1,580.00 | 1,525.00 | 1,580.00 | 1,504.47 | 10,866 |
| 2023-09-08 | 1,502.50 | 1,570.00 | 1,500.00 | 1,547.50 | 1,473.53 | 77,434 |
| 2023-09-07 | 1,485.00 | 1,530.00 | 1,450.00 | 1,530.00 | 1,456.86 | 26,391 |
| 2023-09-06 | 1,500.00 | 1,547.75 | 1,460.00 | 1,485.00 | 1,414.01 | 9,332 |
| 2023-09-05 | 1,440.00 | 1,525.00 | 1,420.00 | 1,500.00 | 1,428.30 | 407,366 |
| 2023-09-04 | 1,387.50 | 1,430.00 | 1,352.00 | 1,385.00 | 1,318.80 | 36,477 |
| 2023-09-01 | 1,377.50 | 1,425.00 | 1,325.00 | 1,375.00 | 1,309.27 | 68,807 |
| 2023-08-31 | 1,365.00 | 1,420.00 | 1,330.00 | 1,420.00 | 1,352.12 | 17,541 |
| 2023-08-30 | 1,365.00 | 1,394.00 | 1,330.00 | 1,390.00 | 1,323.56 | 112,731 |
| 2023-08-29 | 1,390.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,333.08 | 25,702 |
| 2023-08-25 | 1,415.00 | 1,417.50 | 1,380.00 | 1,390.00 | 1,323.56 | 17,397 |
| 2023-08-24 | 1,355.00 | 1,422.50 | 1,330.00 | 1,400.00 | 1,333.08 | 30,591 |
| 2023-08-23 | 1,345.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,314.03 | 15,791 |
| 2023-08-22 | 1,345.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,294.99 | 111,907 |
| 2023-08-21 | 1,360.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,294.99 | 117,973 |
| 2023-08-18 | 1,370.00 | 1,375.00 | 1,339.66 | 1,375.00 | 1,309.27 | 7,662 |
| 2023-08-17 | 1,370.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,304.51 | 14,834 |
| 2023-08-16 | 1,360.00 | 1,380.00 | 1,340.00 | 1,370.00 | 1,304.51 | 43,403 |
| 2023-08-15 | 1,355.00 | 1,380.00 | 1,330.00 | 1,360.00 | 1,294.99 | 21,493 |
| 2023-08-14 | 1,355.00 | 1,370.00 | 1,337.00 | 1,370.00 | 1,304.51 | 10,591 |
| 2023-08-11 | 1,345.00 | 1,366.00 | 1,305.00 | 1,350.00 | 1,285.47 | 12,894 |
| 2023-08-10 | 1,365.00 | 1,415.00 | 1,346.00 | 1,415.00 | 1,347.36 | 23,869 |
| 2023-08-09 | 1,355.00 | 1,400.00 | 1,315.00 | 1,360.00 | 1,294.99 | 52,409 |
| 2023-08-08 | 1,360.00 | 1,390.00 | 1,310.00 | 1,345.00 | 1,280.71 | 89,006 |
| 2023-08-07 | 1,370.00 | 1,390.00 | 1,320.00 | 1,360.00 | 1,294.99 | 10,318 |
| 2023-08-04 | 1,360.00 | 1,390.00 | 1,320.00 | 1,360.00 | 1,294.99 | 12,391 |
| 2023-08-03 | 1,347.50 | 1,347.50 | 1,320.00 | 1,347.50 | 1,283.09 | 4,607 |
| 2023-08-02 | 1,342.50 | 1,350.00 | 1,310.00 | 1,350.00 | 1,285.47 | 16,694 |
| 2023-08-01 | 1,380.00 | 1,380.00 | 1,290.00 | 1,330.00 | 1,266.42 | 33,123 |
| 2023-07-31 | 1,380.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,304.51 | 19,779 |
| 2023-07-28 | 1,487.50 | 1,500.00 | 1,360.00 | 1,370.00 | 1,304.51 | 28,499 |
| 2023-07-27 | 1,525.00 | 1,530.00 | 1,480.00 | 1,487.50 | 1,416.40 | 10,841 |
| 2023-07-26 | 1,495.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,437.82 | 32,343 |
| 2023-07-25 | 1,490.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,428.30 | 44,784 |
| 2023-07-24 | 1,520.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,409.25 | 88,543 |
| 2023-07-21 | 1,545.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,447.34 | 78,531 |
| 2023-07-20 | 1,545.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,475.91 | 43,872 |
| 2023-07-19 | 1,530.00 | 1,580.00 | 1,507.17 | 1,545.00 | 1,471.15 | 32,044 |
| 2023-07-18 | 1,525.00 | 1,540.00 | 1,493.33 | 1,540.00 | 1,466.39 | 39,399 |
| 2023-07-17 | 1,485.00 | 1,562.00 | 1,420.00 | 1,510.00 | 1,437.82 | 416,524 |
| 2023-07-14 | 1,450.00 | 1,480.00 | 1,420.00 | 1,460.00 | 1,390.21 | 75,375 |
| 2023-07-13 | 1,470.00 | 1,472.00 | 1,420.00 | 1,460.00 | 1,390.21 | 19,781 |
| 2023-07-12 | 1,460.00 | 1,474.00 | 1,430.00 | 1,470.00 | 1,399.73 | 21,508 |
| 2023-07-11 | 1,475.00 | 1,492.00 | 1,450.00 | 1,475.00 | 1,404.49 | 48,878 |
| 2023-07-10 | 1,430.00 | 1,474.00 | 1,417.00 | 1,460.00 | 1,390.21 | 42,411 |
| 2023-07-07 | 1,430.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,371.17 | 163,146 |
| 2023-07-06 | 1,417.50 | 1,460.00 | 1,400.00 | 1,440.00 | 1,371.17 | 19,506 |
| 2023-07-05 | 1,380.00 | 1,451.00 | 1,360.00 | 1,420.00 | 1,352.12 | 41,444 |
| 2023-07-04 | 1,380.00 | 1,395.00 | 1,360.00 | 1,395.00 | 1,328.32 | 115,967 |
| 2023-07-03 | 1,370.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,333.08 | 22,066 |
| 2023-06-30 | 1,347.50 | 1,388.00 | 1,320.00 | 1,365.00 | 1,299.75 | 23,790 |
| 2023-06-29 | 1,347.50 | 1,375.00 | 1,330.00 | 1,360.00 | 1,294.99 | 12,091 |
| 2023-06-28 | 1,406.00 | 1,406.00 | 1,312.00 | 1,360.00 | 1,294.99 | 55,735 |
| 2023-06-27 | 1,440.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,361.64 | 19,822 |
| 2023-06-26 | 1,455.00 | 1,474.00 | 1,400.00 | 1,440.00 | 1,371.17 | 41,614 |
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.