Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 1,475.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,409.25 | 14,398 |
| 2023-06-22 | 1,500.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,380.69 | 29,451 |
| 2023-06-21 | 1,490.00 | 1,520.00 | 1,464.49 | 1,510.00 | 1,437.82 | 49,613 |
| 2023-06-20 | 1,510.00 | 1,520.00 | 1,480.00 | 1,490.00 | 1,418.78 | 12,617 |
| 2023-06-19 | 1,510.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,433.06 | 26,619 |
| 2023-06-16 | 1,500.00 | 1,515.20 | 1,470.00 | 1,515.00 | 1,442.58 | 199,231 |
| 2023-06-15 | 1,515.00 | 1,595.00 | 1,470.30 | 1,595.00 | 1,518.76 | 20,250 |
| 2023-06-14 | 1,515.00 | 1,529.40 | 1,510.00 | 1,515.00 | 1,442.58 | 54,623 |
| 2023-06-13 | 1,540.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,461.62 | 48,666 |
| 2023-06-12 | 1,550.00 | 1,569.90 | 1,510.00 | 1,535.00 | 1,461.62 | 26,268 |
| 2023-06-09 | 1,550.00 | 1,600.00 | 1,550.00 | 1,600.00 | 1,523.52 | 40,362 |
| 2023-06-08 | 1,585.00 | 1,645.00 | 1,568.00 | 1,570.00 | 1,494.95 | 69,831 |
| 2023-06-07 | 1,555.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,514.00 | 33,959 |
| 2023-06-06 | 1,502.50 | 1,599.10 | 1,490.00 | 1,560.00 | 1,485.43 | 26,317 |
| 2023-06-05 | 1,450.00 | 1,509.00 | 1,450.00 | 1,490.00 | 1,418.78 | 106,976 |
| 2023-06-02 | 1,430.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,371.17 | 14,366 |
| 2023-06-01 | 1,405.00 | 1,440.00 | 1,405.00 | 1,430.00 | 1,361.64 | 12,218 |
| 2023-05-31 | 1,330.00 | 1,415.00 | 1,291.00 | 1,415.00 | 1,347.36 | 254,324 |
| 2023-05-30 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 1,256.90 | 68,473 |
| 2023-05-26 | 1,360.00 | 1,365.00 | 1,290.00 | 1,330.00 | 1,266.42 | 177,781 |
| 2023-05-25 | 1,380.00 | 1,390.00 | 1,322.00 | 1,360.00 | 1,294.99 | 121,054 |
| 2023-05-24 | 1,425.00 | 1,434.00 | 1,370.00 | 1,370.00 | 1,304.51 | 29,857 |
| 2023-05-23 | 1,450.00 | 1,480.00 | 1,412.00 | 1,440.00 | 1,371.17 | 33,175 |
| 2023-05-22 | 1,445.00 | 1,477.90 | 1,400.00 | 1,400.00 | 1,333.08 | 87,614 |
| 2023-05-19 | 1,494.00 | 1,494.00 | 1,433.10 | 1,475.00 | 1,404.49 | 20,787 |
| 2023-05-18 | 1,549.00 | 1,549.00 | 1,480.00 | 1,500.00 | 1,428.30 | 1,095,728 |
| 2023-05-17 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,466.39 | 20,741 |
| 2023-05-16 | 1,615.00 | 1,660.00 | 1,570.00 | 1,590.00 | 1,514.00 | 39,446 |
| 2023-05-15 | 1,555.00 | 1,635.00 | 1,555.00 | 1,635.00 | 1,556.84 | 70,967 |
| 2023-05-12 | 1,505.00 | 1,569.00 | 1,495.00 | 1,545.00 | 1,471.15 | 94,835 |
| 2023-05-11 | 1,515.00 | 1,522.00 | 1,480.00 | 1,510.00 | 1,437.82 | 181,743 |
| 2023-05-10 | 1,595.00 | 1,595.00 | 1,485.00 | 1,500.00 | 1,428.30 | 31,168 |
| 2023-05-09 | 1,495.00 | 1,600.00 | 1,488.00 | 1,590.00 | 1,514.00 | 75,369 |
| 2023-05-05 | 1,475.00 | 1,520.00 | 1,301.15 | 1,500.00 | 1,428.30 | 140,624 |
| 2023-05-04 | 1,415.00 | 1,470.00 | 1,390.00 | 1,450.00 | 1,380.69 | 75,503 |
| 2023-05-03 | 1,305.00 | 1,475.00 | 1,280.00 | 1,460.00 | 1,390.21 | 379,993 |
| 2023-05-02 | 1,325.00 | 1,370.00 | 1,274.00 | 1,330.00 | 1,266.42 | 138,094 |
| 2023-04-28 | 1,230.00 | 1,350.00 | 1,160.00 | 1,350.00 | 1,285.47 | 100,208 |
| 2023-04-27 | 1,155.00 | 1,239.00 | 1,155.00 | 1,230.00 | 1,171.20 | 134,973 |
| 2023-04-26 | 1,155.00 | 1,180.00 | 1,142.00 | 1,155.00 | 1,099.79 | 144,476 |
| 2023-04-25 | 1,170.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,109.31 | 109,515 |
| 2023-04-24 | 1,080.00 | 1,170.00 | 1,080.00 | 1,170.00 | 1,114.07 | 93,819 |
| 2023-04-21 | 1,075.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,037.90 | 134,152 |
| 2023-04-20 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,028.37 | 88,215 |
| 2023-04-19 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,028.37 | 89,379 |
| 2023-04-18 | 1,105.00 | 1,117.00 | 1,060.00 | 1,100.00 | 1,047.42 | 40,605 |
| 2023-04-17 | 1,110.00 | 1,120.00 | 1,075.00 | 1,100.00 | 1,047.42 | 36,441 |
| 2023-04-14 | 1,130.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,056.94 | 29,838 |
| 2023-04-13 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,075.98 | 32,069 |
| 2023-04-12 | 1,120.00 | 1,150.00 | 1,120.00 | 1,130.00 | 1,075.98 | 373,918 |
| 2023-04-11 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,056.94 | 75,209 |
| 2023-04-06 | 1,125.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,071.22 | 38,842 |
| 2023-04-05 | 1,135.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,056.94 | 187,060 |
| 2023-04-04 | 1,165.00 | 1,180.00 | 1,120.00 | 1,130.00 | 1,075.98 | 94,180 |
| 2023-04-03 | 1,175.00 | 1,200.00 | 1,130.00 | 1,155.00 | 1,099.79 | 28,128 |
| 2023-03-31 | 1,170.00 | 1,200.00 | 1,131.82 | 1,150.00 | 1,095.03 | 184,509 |
| 2023-03-30 | 1,170.00 | 1,195.00 | 1,131.00 | 1,170.00 | 1,114.07 | 62,397 |
| 2023-03-29 | 1,169.10 | 1,169.10 | 1,130.00 | 1,155.00 | 1,099.79 | 455,569 |
| 2023-03-28 | 1,235.00 | 1,235.00 | 1,130.00 | 1,170.00 | 1,114.07 | 137,088 |
| 2023-03-27 | 1,265.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,171.20 | 20,013 |
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.