Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,182.00 | 1,204.00 | 1,132.00 | 1,136.00 | 1,136.00 | 426,698 |
| 2026-07-22 | 1,190.00 | 1,198.00 | 1,146.00 | 1,192.00 | 1,192.00 | 183,068 |
| 2026-07-21 | 1,148.00 | 1,190.00 | 1,120.00 | 1,172.00 | 1,172.00 | 172,940 |
| 2026-07-20 | 1,138.00 | 1,146.00 | 1,084.00 | 1,138.00 | 1,138.00 | 528,679 |
| 2026-07-17 | 1,244.00 | 1,250.00 | 1,214.00 | 1,214.00 | 1,214.00 | 80,366 |
| 2026-07-16 | 1,210.00 | 1,256.00 | 1,202.00 | 1,238.00 | 1,238.00 | 414,758 |
| 2026-07-15 | 1,186.00 | 1,243.34 | 1,180.00 | 1,222.00 | 1,222.00 | 249,085 |
| 2026-07-14 | 1,138.00 | 1,204.00 | 1,132.00 | 1,186.00 | 1,186.00 | 235,981 |
| 2026-07-13 | 1,150.00 | 1,165.45 | 1,120.00 | 1,152.00 | 1,152.00 | 266,767 |
| 2026-07-10 | 1,110.00 | 1,167.32 | 1,109.30 | 1,138.00 | 1,138.00 | 434,015 |
| 2026-07-09 | 1,116.00 | 1,156.00 | 1,078.00 | 1,110.00 | 1,110.00 | 1,108,746 |
| 2026-07-08 | 1,128.00 | 1,168.00 | 1,112.00 | 1,118.00 | 1,118.00 | 256,245 |
| 2026-07-07 | 1,114.00 | 1,150.00 | 1,100.00 | 1,126.00 | 1,126.00 | 636,285 |
| 2026-07-06 | 1,122.00 | 1,130.00 | 1,050.00 | 1,114.00 | 1,114.00 | 1,765,980 |
| 2026-07-03 | 1,110.00 | 1,208.00 | 988.00 | 1,082.00 | 1,082.00 | 2,518,418 |
| 2026-07-02 | 1,436.00 | 1,488.00 | 1,430.00 | 1,462.00 | 1,462.00 | 98,937 |
| 2026-07-01 | 1,300.00 | 1,460.00 | 1,300.00 | 1,448.00 | 1,448.00 | 168,868 |
| 2026-06-30 | 1,410.00 | 1,410.00 | 1,338.00 | 1,348.00 | 1,348.00 | 128,278 |
| 2026-06-29 | 1,388.00 | 1,400.00 | 1,346.00 | 1,360.00 | 1,360.00 | 91,836 |
| 2026-06-26 | 1,350.00 | 1,398.00 | 1,350.00 | 1,392.00 | 1,392.00 | 49,000 |
| 2026-06-25 | 1,350.00 | 1,404.00 | 1,342.00 | 1,372.00 | 1,372.00 | 195,814 |
| 2026-06-24 | 1,350.00 | 1,380.00 | 1,316.00 | 1,350.00 | 1,350.00 | 84,213 |
| 2026-06-23 | 1,350.00 | 1,380.00 | 1,350.00 | 1,350.00 | 1,350.00 | 65,042 |
| 2026-06-22 | 1,420.00 | 1,448.00 | 1,374.00 | 1,378.00 | 1,378.00 | 74,957 |
| 2026-06-19 | 1,380.00 | 1,438.00 | 1,380.00 | 1,420.00 | 1,420.00 | 40,111 |
| 2026-06-18 | 1,412.00 | 1,426.00 | 1,392.00 | 1,416.00 | 1,416.00 | 193,476 |
| 2026-06-17 | 1,466.00 | 1,468.00 | 1,412.00 | 1,430.00 | 1,430.00 | 57,546 |
| 2026-06-16 | 1,456.00 | 1,480.00 | 1,436.00 | 1,452.00 | 1,452.00 | 111,849 |
| 2026-06-15 | 1,470.00 | 1,472.00 | 1,422.00 | 1,452.00 | 1,452.00 | 115,187 |
| 2026-06-12 | 1,454.00 | 1,490.00 | 1,429.00 | 1,440.00 | 1,440.00 | 130,113 |
| 2026-06-11 | 1,450.00 | 1,490.00 | 1,426.00 | 1,432.00 | 1,432.00 | 109,093 |
| 2026-06-10 | 1,420.00 | 1,488.00 | 1,420.00 | 1,476.00 | 1,476.00 | 111,670 |
| 2026-06-09 | 1,470.00 | 1,490.00 | 1,436.00 | 1,440.00 | 1,440.00 | 80,297 |
| 2026-06-08 | 1,470.00 | 1,548.00 | 1,470.00 | 1,490.00 | 1,490.00 | 61,961 |
| 2026-06-05 | 1,500.00 | 1,604.00 | 1,467.61 | 1,508.00 | 1,508.00 | 106,984 |
| 2026-06-04 | 1,504.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 89,659 |
| 2026-06-03 | 1,512.00 | 1,550.00 | 1,462.00 | 1,496.00 | 1,496.00 | 174,232 |
| 2026-06-02 | 1,548.00 | 1,578.00 | 1,492.00 | 1,506.00 | 1,506.00 | 580,028 |
| 2026-06-01 | 1,492.00 | 1,546.00 | 1,480.00 | 1,546.00 | 1,546.00 | 73,157 |
| 2026-05-29 | 1,462.00 | 1,510.90 | 1,440.00 | 1,504.00 | 1,504.00 | 206,833 |
| 2026-05-28 | 1,452.00 | 1,500.00 | 1,436.00 | 1,460.00 | 1,460.00 | 108,215 |
| 2026-05-27 | 1,462.00 | 1,478.00 | 1,442.00 | 1,460.00 | 1,460.00 | 70,534 |
| 2026-05-26 | 1,500.00 | 1,500.00 | 1,444.00 | 1,454.00 | 1,454.00 | 52,054 |
| 2026-05-22 | 1,460.00 | 1,480.00 | 1,434.40 | 1,456.00 | 1,456.00 | 43,459 |
| 2026-05-21 | 1,452.00 | 1,496.00 | 1,422.00 | 1,448.00 | 1,448.00 | 70,614 |
| 2026-05-20 | 1,404.00 | 1,476.00 | 1,384.00 | 1,460.00 | 1,460.00 | 155,029 |
| 2026-05-19 | 1,422.00 | 1,442.00 | 1,402.34 | 1,406.00 | 1,406.00 | 149,793 |
| 2026-05-18 | 1,380.00 | 1,424.00 | 1,380.00 | 1,412.00 | 1,412.00 | 101,669 |
| 2026-05-15 | 1,350.00 | 1,418.14 | 1,350.00 | 1,410.00 | 1,410.00 | 197,508 |
| 2026-05-14 | 1,454.00 | 1,518.00 | 1,340.00 | 1,380.00 | 1,380.00 | 602,919 |
| 2026-05-13 | 1,492.00 | 1,534.00 | 1,492.00 | 1,524.00 | 1,524.00 | 164,277 |
| 2026-05-12 | 1,524.00 | 1,524.00 | 1,474.00 | 1,496.00 | 1,496.00 | 445,769 |
| 2026-05-11 | 1,540.00 | 1,552.00 | 1,514.00 | 1,522.00 | 1,522.00 | 318,668 |
| 2026-05-08 | 1,576.00 | 1,616.00 | 1,536.00 | 1,546.00 | 1,546.00 | 251,331 |
| 2026-05-07 | 1,582.00 | 1,608.00 | 1,540.40 | 1,576.00 | 1,576.00 | 149,329 |
| 2026-05-06 | 1,548.00 | 1,614.00 | 1,543.52 | 1,568.00 | 1,568.00 | 296,135 |
| 2026-05-05 | 1,586.00 | 1,586.00 | 1,520.00 | 1,544.00 | 1,544.00 | 336,744 |
| 2026-05-01 | 1,520.00 | 1,558.00 | 1,517.46 | 1,526.00 | 1,526.00 | 219,502 |
| 2026-04-30 | 1,526.00 | 1,570.00 | 1,520.00 | 1,524.00 | 1,524.00 | 141,990 |
| 2026-04-29 | 1,556.00 | 1,598.00 | 1,518.00 | 1,524.00 | 1,524.00 | 170,945 |
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.