Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1,827.50 | 1,845.00 | 1,710.00 | 1,720.00 | 1,610.55 | 460,221 |
| 2022-10-04 | 1,945.00 | 1,950.00 | 1,885.00 | 1,900.00 | 1,779.10 | 16,632 |
| 2022-10-03 | 1,955.00 | 1,990.00 | 1,915.00 | 1,915.00 | 1,793.15 | 11,914 |
| 2022-09-30 | 1,965.00 | 1,990.00 | 1,920.00 | 1,930.00 | 1,807.19 | 60,851 |
| 2022-09-29 | 1,965.00 | 2,000.00 | 1,930.00 | 1,965.00 | 1,839.96 | 13,092 |
| 2022-09-28 | 1,995.00 | 2,030.00 | 1,930.00 | 1,970.00 | 1,844.65 | 18,403 |
| 2022-09-27 | 2,040.00 | 2,060.00 | 2,000.00 | 2,030.00 | 1,900.83 | 229,716 |
| 2022-09-26 | 2,050.00 | 2,100.00 | 2,000.00 | 2,040.00 | 1,910.19 | 215,973 |
| 2022-09-23 | 2,005.00 | 2,100.00 | 2,000.00 | 2,100.00 | 1,966.37 | 1,632,649 |
| 2022-09-22 | 1,980.00 | 2,050.00 | 1,960.00 | 2,050.00 | 1,919.56 | 74,136 |
| 2022-09-21 | 1,925.00 | 2,030.00 | 1,900.00 | 2,030.00 | 1,900.83 | 174,032 |
| 2022-09-20 | 1,900.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,825.92 | 407,803 |
| 2022-09-16 | 1,797.50 | 1,870.00 | 1,740.00 | 1,810.00 | 1,694.83 | 49,726 |
| 2022-09-15 | 1,797.50 | 1,845.00 | 1,750.00 | 1,845.00 | 1,727.60 | 626,831 |
| 2022-09-14 | 1,845.00 | 1,860.00 | 1,755.00 | 1,790.00 | 1,676.10 | 53,889 |
| 2022-09-13 | 1,855.00 | 1,920.00 | 1,800.00 | 1,850.00 | 1,732.28 | 185,222 |
| 2022-09-12 | 1,775.00 | 1,900.00 | 1,775.00 | 1,865.00 | 1,746.33 | 210,386 |
| 2022-09-09 | 1,680.00 | 1,800.00 | 1,680.00 | 1,800.00 | 1,685.46 | 58,956 |
| 2022-09-08 | 1,585.00 | 1,665.00 | 1,550.00 | 1,642.50 | 1,537.99 | 6,031 |
| 2022-09-07 | 1,560.00 | 1,610.00 | 1,550.00 | 1,585.00 | 1,484.14 | 21,341 |
| 2022-09-06 | 1,570.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,479.46 | 43,192 |
| 2022-09-05 | 1,580.00 | 1,600.00 | 1,550.00 | 1,570.00 | 1,470.10 | 6,270 |
| 2022-09-02 | 1,590.00 | 1,630.00 | 1,560.00 | 1,600.00 | 1,498.19 | 40,883 |
| 2022-09-01 | 1,595.00 | 1,610.00 | 1,560.00 | 1,590.00 | 1,488.83 | 6,235 |
| 2022-08-31 | 1,595.00 | 1,622.00 | 1,564.00 | 1,580.00 | 1,479.46 | 131,423 |
| 2022-08-30 | 1,595.00 | 1,630.00 | 1,560.00 | 1,595.00 | 1,493.51 | 19,953 |
| 2022-08-26 | 1,595.00 | 1,637.90 | 1,570.00 | 1,605.00 | 1,502.87 | 32,231 |
| 2022-08-25 | 1,580.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,516.92 | 30,453 |
| 2022-08-24 | 1,655.00 | 1,690.00 | 1,570.00 | 1,580.00 | 1,479.46 | 33,660 |
| 2022-08-23 | 1,665.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,549.69 | 15,023 |
| 2022-08-22 | 1,700.00 | 1,700.00 | 1,650.00 | 1,665.00 | 1,559.05 | 42,770 |
| 2022-08-19 | 1,705.00 | 1,710.00 | 1,645.00 | 1,690.00 | 1,582.46 | 22,945 |
| 2022-08-18 | 1,705.00 | 1,729.90 | 1,655.00 | 1,710.00 | 1,601.19 | 24,172 |
| 2022-08-17 | 1,700.00 | 1,750.00 | 1,655.00 | 1,730.00 | 1,619.92 | 99,844 |
| 2022-08-16 | 1,675.00 | 1,720.00 | 1,630.00 | 1,690.00 | 1,582.46 | 17,856 |
| 2022-08-15 | 1,690.00 | 1,700.00 | 1,655.00 | 1,675.00 | 1,568.42 | 229,070 |
| 2022-08-12 | 1,705.00 | 1,720.00 | 1,665.00 | 1,690.00 | 1,582.46 | 18,246 |
| 2022-08-11 | 1,735.00 | 1,744.75 | 1,690.00 | 1,690.00 | 1,582.46 | 244,157 |
| 2022-08-10 | 1,762.50 | 1,775.00 | 1,720.00 | 1,735.00 | 1,624.60 | 165,920 |
| 2022-08-09 | 1,807.50 | 1,815.00 | 1,750.00 | 1,800.00 | 1,685.46 | 25,735 |
| 2022-08-08 | 1,835.00 | 1,855.00 | 1,800.00 | 1,807.50 | 1,692.49 | 10,201 |
| 2022-08-05 | 1,860.00 | 1,875.00 | 1,820.00 | 1,835.00 | 1,718.24 | 12,070 |
| 2022-08-04 | 1,885.00 | 1,885.00 | 1,820.00 | 1,860.00 | 1,741.65 | 18,271 |
| 2022-08-03 | 1,885.00 | 1,900.00 | 1,870.00 | 1,885.00 | 1,765.05 | 31,015 |
| 2022-08-02 | 1,875.00 | 1,895.00 | 1,850.00 | 1,885.00 | 1,765.05 | 21,146 |
| 2022-08-01 | 1,865.00 | 1,905.00 | 1,850.00 | 1,875.00 | 1,755.69 | 47,145 |
| 2022-07-29 | 1,800.00 | 1,880.00 | 1,770.00 | 1,880.00 | 1,760.37 | 101,823 |
| 2022-07-28 | 1,735.00 | 1,820.00 | 1,710.00 | 1,795.00 | 1,680.78 | 21,787 |
| 2022-07-27 | 1,720.00 | 1,749.60 | 1,715.00 | 1,740.00 | 1,629.28 | 54,837 |
| 2022-07-26 | 1,745.00 | 1,768.00 | 1,705.00 | 1,740.00 | 1,629.28 | 100,410 |
| 2022-07-25 | 1,760.00 | 1,837.50 | 1,720.00 | 1,795.00 | 1,680.78 | 18,072 |
| 2022-07-22 | 1,775.00 | 1,830.00 | 1,720.00 | 1,780.00 | 1,666.74 | 19,056 |
| 2022-07-21 | 1,740.00 | 1,810.00 | 1,700.00 | 1,750.00 | 1,638.64 | 14,615 |
| 2022-07-20 | 1,753.00 | 1,753.00 | 1,700.00 | 1,715.00 | 1,605.87 | 61,655 |
| 2022-07-19 | 1,802.50 | 1,825.00 | 1,760.00 | 1,790.00 | 1,676.10 | 45,333 |
| 2022-07-18 | 1,785.00 | 1,817.90 | 1,750.00 | 1,792.50 | 1,678.44 | 53,348 |
| 2022-07-15 | 1,762.50 | 1,789.00 | 1,725.00 | 1,750.00 | 1,638.64 | 146,602 |
| 2022-07-14 | 1,730.00 | 1,800.00 | 1,710.00 | 1,750.00 | 1,638.64 | 10,927 |
| 2022-07-13 | 1,657.50 | 1,750.00 | 1,643.00 | 1,730.00 | 1,619.92 | 12,796 |
| 2022-07-12 | 1,665.00 | 1,675.00 | 1,640.00 | 1,650.00 | 1,545.01 | 31,769 |
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.