Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 1,632.50 | 1,675.00 | 1,615.00 | 1,670.00 | 1,563.74 | 18,710 |
| 2022-07-08 | 1,632.50 | 1,650.00 | 1,615.00 | 1,650.00 | 1,545.01 | 12,304 |
| 2022-07-07 | 1,630.00 | 1,695.00 | 1,610.00 | 1,695.00 | 1,587.14 | 8,074 |
| 2022-07-06 | 1,625.00 | 1,650.00 | 1,610.00 | 1,615.00 | 1,512.23 | 6,478 |
| 2022-07-05 | 1,630.00 | 1,649.60 | 1,602.50 | 1,625.00 | 1,521.60 | 138,258 |
| 2022-07-04 | 1,627.50 | 1,650.00 | 1,607.57 | 1,630.00 | 1,526.28 | 29,233 |
| 2022-07-01 | 1,670.00 | 1,670.00 | 1,600.00 | 1,615.00 | 1,512.23 | 322,766 |
| 2022-06-30 | 1,877.50 | 1,920.00 | 1,755.00 | 1,840.00 | 1,722.92 | 12,806 |
| 2022-06-29 | 1,882.50 | 1,920.00 | 1,865.00 | 1,865.00 | 1,746.33 | 35,294 |
| 2022-06-28 | 1,835.00 | 1,930.00 | 1,755.00 | 1,870.00 | 1,751.01 | 12,071 |
| 2022-06-27 | 1,845.00 | 1,880.00 | 1,810.00 | 1,840.00 | 1,722.92 | 31,612 |
| 2022-06-24 | 1,845.00 | 1,872.20 | 1,805.00 | 1,845.00 | 1,727.60 | 43,719 |
| 2022-06-23 | 1,785.00 | 1,880.00 | 1,732.50 | 1,815.00 | 1,699.51 | 52,954 |
| 2022-06-22 | 1,611.00 | 1,815.00 | 1,611.00 | 1,765.00 | 1,652.69 | 61,717 |
| 2022-06-21 | 1,512.50 | 1,650.00 | 1,500.00 | 1,600.00 | 1,498.19 | 8,920 |
| 2022-06-20 | 1,525.00 | 1,550.00 | 1,490.00 | 1,507.50 | 1,411.58 | 24,340 |
| 2022-06-17 | 1,547.50 | 1,615.00 | 1,500.00 | 1,615.00 | 1,512.23 | 188,046 |
| 2022-06-16 | 1,505.00 | 1,585.50 | 1,505.00 | 1,540.00 | 1,442.01 | 22,156 |
| 2022-06-15 | 1,455.00 | 1,542.00 | 1,455.00 | 1,500.00 | 1,404.55 | 41,297 |
| 2022-06-14 | 1,460.00 | 1,490.00 | 1,400.00 | 1,445.00 | 1,353.05 | 10,387 |
| 2022-06-13 | 1,440.00 | 1,490.00 | 1,430.00 | 1,460.00 | 1,367.10 | 73,658 |
| 2022-06-10 | 1,464.00 | 1,490.00 | 1,464.00 | 1,485.00 | 1,390.51 | 7,595 |
| 2022-06-09 | 1,455.00 | 1,480.00 | 1,400.00 | 1,440.00 | 1,348.37 | 28,429 |
| 2022-06-08 | 1,445.00 | 1,490.00 | 1,400.00 | 1,480.00 | 1,385.83 | 98,604 |
| 2022-06-07 | 1,375.00 | 1,450.00 | 1,371.40 | 1,420.00 | 1,329.64 | 80,280 |
| 2022-06-06 | 1,380.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,264.10 | 88,455 |
| 2022-06-01 | 1,415.00 | 1,450.00 | 1,368.80 | 1,380.00 | 1,292.19 | 19,915 |
| 2022-05-31 | 1,395.00 | 1,456.00 | 1,365.00 | 1,410.00 | 1,320.28 | 186,103 |
| 2022-05-30 | 1,400.00 | 1,410.00 | 1,350.00 | 1,400.00 | 1,310.92 | 22,035 |
| 2022-05-27 | 1,355.00 | 1,420.00 | 1,350.00 | 1,390.00 | 1,301.55 | 44,957 |
| 2022-05-26 | 1,362.50 | 1,370.00 | 1,350.00 | 1,355.00 | 1,268.78 | 256,914 |
| 2022-05-25 | 1,370.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,278.14 | 28,791 |
| 2022-05-24 | 1,370.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,254.73 | 50,285 |
| 2022-05-23 | 1,370.00 | 1,390.00 | 1,340.00 | 1,340.00 | 1,254.73 | 113,059 |
| 2022-05-20 | 1,370.00 | 1,390.00 | 1,350.00 | 1,370.00 | 1,282.82 | 59,564 |
| 2022-05-19 | 1,375.00 | 1,400.00 | 1,350.00 | 1,370.00 | 1,282.82 | 26,818 |
| 2022-05-18 | 1,405.00 | 1,415.00 | 1,360.00 | 1,360.00 | 1,273.46 | 123,796 |
| 2022-05-17 | 1,415.00 | 1,430.00 | 1,350.00 | 1,405.00 | 1,315.60 | 93,623 |
| 2022-05-16 | 1,430.00 | 1,468.00 | 1,340.00 | 1,340.00 | 1,254.73 | 30,471 |
| 2022-05-13 | 1,435.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,320.28 | 129,861 |
| 2022-05-12 | 1,550.00 | 1,550.00 | 1,420.00 | 1,450.00 | 1,357.73 | 53,098 |
| 2022-05-11 | 1,575.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,413.92 | 66,754 |
| 2022-05-10 | 1,607.50 | 1,607.50 | 1,540.00 | 1,540.00 | 1,442.01 | 10,595 |
| 2022-05-09 | 1,627.50 | 1,660.00 | 1,600.00 | 1,600.00 | 1,498.19 | 10,363 |
| 2022-05-06 | 1,627.50 | 1,627.50 | 1,600.00 | 1,610.00 | 1,507.55 | 25,877 |
| 2022-05-05 | 1,625.00 | 1,670.00 | 1,600.00 | 1,600.00 | 1,498.19 | 12,651 |
| 2022-05-04 | 1,630.00 | 1,640.00 | 1,600.00 | 1,610.00 | 1,507.55 | 148,851 |
| 2022-05-03 | 1,700.00 | 1,750.00 | 1,610.00 | 1,650.00 | 1,545.01 | 284,738 |
| 2022-04-29 | 1,712.50 | 1,750.00 | 1,650.00 | 1,712.50 | 1,603.53 | 9,675 |
| 2022-04-28 | 1,717.50 | 1,750.00 | 1,675.00 | 1,712.50 | 1,603.53 | 6,142 |
| 2022-04-27 | 1,801.00 | 1,801.00 | 1,685.00 | 1,700.00 | 1,591.83 | 18,356 |
| 2022-04-26 | 1,850.00 | 1,850.00 | 1,785.00 | 1,785.00 | 1,671.42 | 21,075 |
| 2022-04-25 | 1,885.00 | 1,920.00 | 1,840.00 | 1,860.00 | 1,741.65 | 9,026 |
| 2022-04-22 | 1,875.00 | 1,890.00 | 1,850.00 | 1,885.00 | 1,765.05 | 6,208 |
| 2022-04-21 | 1,900.00 | 1,990.00 | 1,855.00 | 1,865.00 | 1,746.33 | 12,648 |
| 2022-04-20 | 1,910.00 | 1,915.00 | 1,850.00 | 1,880.00 | 1,760.37 | 125,501 |
| 2022-04-19 | 1,945.00 | 1,970.00 | 1,860.00 | 1,930.00 | 1,807.19 | 30,191 |
| 2022-04-14 | 1,940.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,807.19 | 29,266 |
| 2022-04-13 | 1,910.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,807.19 | 71,728 |
| 2022-04-12 | 1,935.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,779.10 | 19,154 |
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.