Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,830.00 | 1,850.00 | 1,810.00 | 1,815.00 | 1,711.62 | 5,100 |
| 2022-12-29 | 1,845.00 | 1,880.00 | 1,810.00 | 1,810.00 | 1,706.91 | 8,155 |
| 2022-12-28 | 1,845.00 | 1,880.00 | 1,810.00 | 1,845.00 | 1,739.91 | 8,780 |
| 2022-12-23 | 1,845.00 | 1,880.00 | 1,827.50 | 1,880.00 | 1,772.92 | 5,777 |
| 2022-12-22 | 1,840.00 | 1,880.00 | 1,800.00 | 1,840.00 | 1,735.20 | 18,103 |
| 2022-12-21 | 1,870.00 | 1,890.00 | 1,801.00 | 1,845.00 | 1,739.91 | 17,276 |
| 2022-12-20 | 1,875.00 | 1,900.00 | 1,850.00 | 1,860.00 | 1,754.06 | 9,439 |
| 2022-12-19 | 1,875.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,749.34 | 8,965 |
| 2022-12-16 | 1,964.00 | 1,964.00 | 1,845.00 | 1,845.00 | 1,739.91 | 29,788 |
| 2022-12-15 | 1,975.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,838.93 | 38,058 |
| 2022-12-14 | 2,000.00 | 2,050.00 | 1,950.00 | 1,975.00 | 1,862.51 | 63,366 |
| 2022-12-13 | 1,975.00 | 2,050.00 | 1,955.00 | 1,985.00 | 1,871.94 | 41,118 |
| 2022-12-12 | 2,025.00 | 2,050.00 | 1,953.00 | 1,960.00 | 1,848.36 | 70,017 |
| 2022-12-09 | 2,075.00 | 2,100.00 | 2,000.00 | 2,010.00 | 1,895.52 | 11,800 |
| 2022-12-08 | 2,090.00 | 2,130.00 | 2,020.00 | 2,060.00 | 1,942.67 | 71,707 |
| 2022-12-07 | 2,115.00 | 2,150.00 | 2,050.00 | 2,090.00 | 1,970.96 | 7,806 |
| 2022-12-06 | 2,180.00 | 2,180.00 | 2,075.00 | 2,115.00 | 1,994.54 | 66,523 |
| 2022-12-05 | 2,200.00 | 2,250.00 | 2,130.00 | 2,200.00 | 2,074.69 | 54,831 |
| 2022-12-02 | 2,170.00 | 2,250.00 | 2,098.00 | 2,200.00 | 2,074.69 | 10,663 |
| 2022-12-01 | 2,150.00 | 2,240.00 | 2,100.00 | 2,195.00 | 2,069.98 | 342,230 |
| 2022-11-30 | 2,090.00 | 2,250.00 | 2,050.00 | 2,250.00 | 2,121.85 | 70,763 |
| 2022-11-29 | 2,100.00 | 2,140.00 | 2,050.00 | 2,090.00 | 1,970.96 | 57,387 |
| 2022-11-28 | 2,190.00 | 2,193.25 | 2,075.00 | 2,100.00 | 1,980.39 | 17,237 |
| 2022-11-25 | 2,190.00 | 2,230.00 | 2,152.00 | 2,170.00 | 2,046.40 | 28,628 |
| 2022-11-24 | 2,205.00 | 2,230.00 | 2,160.00 | 2,190.00 | 2,065.26 | 31,668 |
| 2022-11-23 | 2,150.00 | 2,230.00 | 2,150.00 | 2,190.00 | 2,050.65 | 98,468 |
| 2022-11-22 | 2,140.00 | 2,180.00 | 2,100.00 | 2,170.00 | 2,031.92 | 40,673 |
| 2022-11-21 | 2,130.00 | 2,180.00 | 2,100.00 | 2,130.00 | 1,994.46 | 12,287 |
| 2022-11-18 | 2,125.00 | 2,158.20 | 2,045.96 | 2,130.00 | 1,994.46 | 168,564 |
| 2022-11-17 | 2,070.00 | 2,149.50 | 2,040.00 | 2,110.00 | 1,975.74 | 197,854 |
| 2022-11-16 | 2,070.00 | 2,100.00 | 2,055.00 | 2,060.00 | 1,928.92 | 14,128 |
| 2022-11-15 | 2,010.00 | 2,072.50 | 1,994.00 | 2,055.00 | 1,924.24 | 120,501 |
| 2022-11-14 | 1,975.00 | 2,044.00 | 1,960.00 | 2,000.00 | 1,872.74 | 163,247 |
| 2022-11-11 | 1,990.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,825.92 | 118,867 |
| 2022-11-10 | 1,985.00 | 2,030.00 | 1,950.00 | 1,950.00 | 1,825.92 | 17,929 |
| 2022-11-09 | 1,980.00 | 2,020.00 | 1,970.00 | 2,020.00 | 1,891.46 | 14,764 |
| 2022-11-08 | 1,927.60 | 1,990.00 | 1,927.60 | 1,990.00 | 1,863.37 | 112,000 |
| 2022-11-07 | 1,925.00 | 1,950.00 | 1,900.00 | 1,930.00 | 1,807.19 | 53,764 |
| 2022-11-04 | 1,925.00 | 1,950.00 | 1,887.23 | 1,940.00 | 1,816.55 | 22,978 |
| 2022-11-03 | 1,880.00 | 1,945.00 | 1,880.00 | 1,900.00 | 1,779.10 | 129,341 |
| 2022-11-02 | 1,860.00 | 1,950.00 | 1,845.00 | 1,950.00 | 1,825.92 | 141,948 |
| 2022-11-01 | 1,860.00 | 1,880.00 | 1,840.00 | 1,865.00 | 1,746.33 | 88,605 |
| 2022-10-31 | 1,820.00 | 1,890.00 | 1,820.00 | 1,850.00 | 1,732.28 | 147,357 |
| 2022-10-28 | 1,744.00 | 1,830.00 | 1,744.00 | 1,830.00 | 1,713.55 | 101,824 |
| 2022-10-27 | 1,705.00 | 1,745.60 | 1,695.00 | 1,742.50 | 1,631.62 | 59,106 |
| 2022-10-26 | 1,705.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,596.51 | 27,840 |
| 2022-10-25 | 1,712.50 | 1,730.00 | 1,695.00 | 1,700.00 | 1,591.83 | 63,309 |
| 2022-10-24 | 1,712.50 | 1,730.00 | 1,695.00 | 1,695.00 | 1,587.14 | 16,769 |
| 2022-10-21 | 1,690.00 | 1,728.95 | 1,690.00 | 1,712.50 | 1,603.53 | 23,259 |
| 2022-10-20 | 1,680.00 | 1,755.00 | 1,665.00 | 1,755.00 | 1,643.33 | 10,488 |
| 2022-10-19 | 1,687.50 | 1,700.00 | 1,677.00 | 1,690.00 | 1,582.46 | 12,607 |
| 2022-10-18 | 1,690.00 | 1,720.00 | 1,685.00 | 1,695.00 | 1,587.14 | 70,725 |
| 2022-10-17 | 1,690.00 | 1,693.00 | 1,680.00 | 1,690.00 | 1,582.46 | 66,825 |
| 2022-10-14 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,568.42 | 142,265 |
| 2022-10-13 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,591.83 | 58,673 |
| 2022-10-12 | 1,715.00 | 1,720.00 | 1,702.51 | 1,710.00 | 1,601.19 | 79,874 |
| 2022-10-11 | 1,717.50 | 1,720.00 | 1,710.00 | 1,720.00 | 1,610.55 | 35,285 |
| 2022-10-10 | 1,722.50 | 1,725.00 | 1,715.00 | 1,715.00 | 1,605.87 | 33,671 |
| 2022-10-07 | 1,722.50 | 1,730.00 | 1,715.00 | 1,715.00 | 1,605.87 | 26,295 |
| 2022-10-06 | 1,730.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,615.24 | 69,689 |
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.