Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,265.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,171.20 | 20,013 |
| 2023-03-24 | 1,265.00 | 1,270.00 | 1,210.00 | 1,240.00 | 1,180.73 | 307,778 |
| 2023-03-23 | 1,300.00 | 1,300.00 | 1,256.75 | 1,265.00 | 1,204.53 | 229,397 |
| 2023-03-22 | 1,347.50 | 1,395.00 | 1,300.00 | 1,300.00 | 1,225.96 | 44,004 |
| 2023-03-21 | 1,352.50 | 1,375.00 | 1,320.00 | 1,320.00 | 1,244.82 | 40,657 |
| 2023-03-20 | 1,352.50 | 1,375.00 | 1,330.00 | 1,352.50 | 1,275.47 | 49,218 |
| 2023-03-17 | 1,330.00 | 1,374.55 | 1,320.00 | 1,340.00 | 1,263.68 | 86,303 |
| 2023-03-16 | 1,375.00 | 1,380.00 | 1,310.00 | 1,340.00 | 1,263.68 | 25,871 |
| 2023-03-15 | 1,380.00 | 1,390.00 | 1,370.60 | 1,390.00 | 1,310.83 | 65,199 |
| 2023-03-14 | 1,427.50 | 1,427.50 | 1,370.00 | 1,380.00 | 1,301.40 | 159,604 |
| 2023-03-13 | 1,470.00 | 1,472.75 | 1,375.00 | 1,420.00 | 1,339.12 | 187,372 |
| 2023-03-10 | 1,524.00 | 1,524.00 | 1,450.00 | 1,480.00 | 1,395.70 | 118,872 |
| 2023-03-09 | 1,515.00 | 1,550.00 | 1,490.00 | 1,510.00 | 1,423.99 | 39,257 |
| 2023-03-08 | 1,510.00 | 1,520.00 | 1,500.00 | 1,515.00 | 1,428.71 | 11,276 |
| 2023-03-07 | 1,535.00 | 1,600.00 | 1,497.00 | 1,500.00 | 1,414.56 | 26,581 |
| 2023-03-06 | 1,550.00 | 1,600.00 | 1,480.00 | 1,530.00 | 1,442.86 | 30,270 |
| 2023-03-03 | 1,480.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,414.56 | 15,153 |
| 2023-03-02 | 1,441.75 | 1,500.00 | 1,441.75 | 1,480.00 | 1,395.70 | 38,707 |
| 2023-03-01 | 1,450.00 | 1,450.00 | 1,364.00 | 1,440.00 | 1,357.98 | 219,199 |
| 2023-02-28 | 1,500.00 | 1,529.37 | 1,400.00 | 1,400.00 | 1,320.26 | 44,323 |
| 2023-02-27 | 1,465.00 | 1,540.00 | 1,463.00 | 1,510.00 | 1,423.99 | 15,417 |
| 2023-02-24 | 1,410.00 | 1,500.00 | 1,380.00 | 1,465.00 | 1,381.56 | 14,920 |
| 2023-02-23 | 1,455.00 | 1,460.00 | 1,392.00 | 1,410.00 | 1,329.69 | 1,134,549 |
| 2023-02-22 | 1,475.00 | 1,490.00 | 1,402.70 | 1,460.00 | 1,376.84 | 26,151 |
| 2023-02-21 | 1,470.00 | 1,500.00 | 1,450.00 | 1,460.00 | 1,376.84 | 49,236 |
| 2023-02-20 | 1,500.00 | 1,500.00 | 1,440.00 | 1,470.00 | 1,386.27 | 224,261 |
| 2023-02-17 | 1,510.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,395.70 | 5,586 |
| 2023-02-16 | 1,510.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,423.99 | 53,682 |
| 2023-02-15 | 1,515.00 | 1,550.00 | 1,480.00 | 1,520.00 | 1,433.43 | 63,346 |
| 2023-02-14 | 1,515.00 | 1,550.00 | 1,480.00 | 1,500.00 | 1,414.56 | 27,691 |
| 2023-02-13 | 1,515.00 | 1,547.90 | 1,501.50 | 1,515.00 | 1,428.71 | 27,425 |
| 2023-02-10 | 1,505.00 | 1,550.00 | 1,480.00 | 1,515.00 | 1,428.71 | 389,502 |
| 2023-02-09 | 1,500.00 | 1,530.00 | 1,480.00 | 1,520.00 | 1,433.43 | 19,344 |
| 2023-02-08 | 1,465.00 | 1,520.00 | 1,460.50 | 1,485.00 | 1,400.42 | 118,741 |
| 2023-02-07 | 1,457.50 | 1,473.00 | 1,450.45 | 1,465.00 | 1,381.56 | 528,149 |
| 2023-02-06 | 1,465.00 | 1,468.00 | 1,440.00 | 1,450.00 | 1,367.41 | 33,269 |
| 2023-02-03 | 1,480.00 | 1,500.00 | 1,450.50 | 1,455.00 | 1,372.13 | 23,669 |
| 2023-02-02 | 1,435.00 | 1,479.60 | 1,425.00 | 1,470.00 | 1,386.27 | 558,548 |
| 2023-02-01 | 1,440.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,348.55 | 116,217 |
| 2023-01-31 | 1,425.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,367.41 | 57,456 |
| 2023-01-30 | 1,440.00 | 1,460.00 | 1,400.00 | 1,440.00 | 1,357.98 | 86,813 |
| 2023-01-27 | 1,440.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,367.41 | 67,285 |
| 2023-01-26 | 1,500.00 | 1,500.00 | 1,425.00 | 1,440.00 | 1,357.98 | 241,355 |
| 2023-01-25 | 1,542.50 | 1,550.00 | 1,470.00 | 1,470.00 | 1,386.27 | 228,275 |
| 2023-01-24 | 1,565.00 | 1,580.00 | 1,510.00 | 1,515.00 | 1,428.71 | 34,549 |
| 2023-01-23 | 1,699.00 | 1,699.00 | 1,500.00 | 1,500.00 | 1,414.56 | 161,185 |
| 2023-01-20 | 1,725.00 | 1,750.00 | 1,680.00 | 1,680.00 | 1,584.31 | 79,287 |
| 2023-01-19 | 1,850.00 | 1,850.00 | 1,635.00 | 1,705.00 | 1,607.89 | 259,962 |
| 2023-01-18 | 1,900.00 | 1,920.00 | 1,870.00 | 1,920.00 | 1,810.64 | 32,114 |
| 2023-01-17 | 1,930.00 | 1,970.00 | 1,880.00 | 1,890.00 | 1,782.35 | 81,407 |
| 2023-01-16 | 1,877.50 | 1,950.00 | 1,861.00 | 1,900.00 | 1,791.78 | 37,110 |
| 2023-01-13 | 1,830.00 | 1,890.00 | 1,805.00 | 1,860.00 | 1,754.06 | 653,178 |
| 2023-01-12 | 1,822.50 | 1,840.00 | 1,805.00 | 1,830.00 | 1,725.77 | 78,821 |
| 2023-01-11 | 1,822.50 | 1,892.67 | 1,805.00 | 1,822.50 | 1,718.70 | 99,448 |
| 2023-01-10 | 1,827.50 | 1,845.00 | 1,805.00 | 1,820.00 | 1,716.34 | 19,439 |
| 2023-01-09 | 1,845.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,730.48 | 35,170 |
| 2023-01-06 | 1,840.00 | 1,870.00 | 1,820.00 | 1,845.00 | 1,739.91 | 6,314 |
| 2023-01-05 | 1,850.00 | 1,897.15 | 1,810.00 | 1,845.00 | 1,739.91 | 21,528 |
| 2023-01-04 | 1,845.00 | 1,930.00 | 1,820.00 | 1,870.00 | 1,763.49 | 44,801 |
| 2023-01-03 | 1,812.50 | 1,870.00 | 1,800.00 | 1,830.00 | 1,725.77 | 68,758 |
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.