Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,935.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1,811.87 | 71,093 |
| 2022-04-08 | 1,887.50 | 1,970.00 | 1,850.00 | 1,935.00 | 1,811.87 | 13,346 |
| 2022-04-07 | 1,825.00 | 1,950.00 | 1,800.00 | 1,887.50 | 1,767.40 | 28,072 |
| 2022-04-06 | 1,755.00 | 1,850.00 | 1,740.00 | 1,800.00 | 1,685.46 | 15,407 |
| 2022-04-05 | 1,745.00 | 1,799.00 | 1,705.00 | 1,705.00 | 1,596.51 | 65,976 |
| 2022-04-04 | 1,715.00 | 1,776.20 | 1,695.00 | 1,695.00 | 1,587.14 | 47,291 |
| 2022-04-01 | 1,705.00 | 1,749.10 | 1,660.00 | 1,690.00 | 1,582.46 | 119,226 |
| 2022-03-31 | 1,655.00 | 1,749.00 | 1,630.00 | 1,670.00 | 1,563.74 | 147,235 |
| 2022-03-30 | 1,602.50 | 1,665.00 | 1,602.50 | 1,630.00 | 1,526.28 | 157,483 |
| 2022-03-29 | 1,610.00 | 1,620.00 | 1,585.00 | 1,602.50 | 1,500.53 | 32,105 |
| 2022-03-28 | 1,615.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,507.55 | 13,268 |
| 2022-03-25 | 1,607.50 | 1,635.00 | 1,595.88 | 1,600.00 | 1,498.19 | 52,330 |
| 2022-03-24 | 1,610.00 | 1,635.00 | 1,585.00 | 1,635.00 | 1,530.96 | 43,356 |
| 2022-03-23 | 1,710.00 | 1,720.00 | 1,550.00 | 1,620.00 | 1,505.21 | 169,969 |
| 2022-03-22 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,579.54 | 7,160 |
| 2022-03-21 | 1,707.50 | 1,750.00 | 1,680.00 | 1,725.00 | 1,602.77 | 35,927 |
| 2022-03-18 | 1,740.00 | 1,750.00 | 1,675.00 | 1,720.00 | 1,598.13 | 31,552 |
| 2022-03-17 | 1,745.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,598.13 | 182,930 |
| 2022-03-16 | 1,685.00 | 1,875.00 | 1,670.00 | 1,680.00 | 1,560.96 | 70,140 |
| 2022-03-15 | 1,725.00 | 1,750.00 | 1,670.00 | 1,670.00 | 1,551.67 | 13,698 |
| 2022-03-14 | 1,710.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,602.77 | 73,955 |
| 2022-03-11 | 1,675.00 | 1,738.00 | 1,655.75 | 1,710.00 | 1,588.84 | 13,593 |
| 2022-03-10 | 1,700.00 | 1,750.00 | 1,650.00 | 1,675.00 | 1,556.32 | 15,216 |
| 2022-03-09 | 1,700.00 | 1,740.00 | 1,650.00 | 1,720.00 | 1,598.13 | 26,237 |
| 2022-03-08 | 1,710.00 | 1,750.00 | 1,650.00 | 1,750.00 | 1,626.00 | 12,821 |
| 2022-03-07 | 1,750.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,626.00 | 20,943 |
| 2022-03-04 | 1,750.00 | 1,820.00 | 1,720.00 | 1,770.00 | 1,644.58 | 5,041 |
| 2022-03-03 | 1,735.00 | 1,779.27 | 1,727.00 | 1,745.00 | 1,621.36 | 220,093 |
| 2022-03-02 | 1,740.00 | 1,760.00 | 1,700.00 | 1,735.00 | 1,612.06 | 20,050 |
| 2022-03-01 | 1,765.00 | 1,790.00 | 1,715.00 | 1,715.00 | 1,593.48 | 121,805 |
| 2022-02-28 | 1,790.00 | 1,840.00 | 1,740.00 | 1,815.00 | 1,686.40 | 23,787 |
| 2022-02-25 | 1,795.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,718.92 | 25,535 |
| 2022-02-24 | 1,810.00 | 1,840.00 | 1,705.00 | 1,840.00 | 1,709.62 | 22,388 |
| 2022-02-23 | 1,760.00 | 1,880.00 | 1,730.00 | 1,800.00 | 1,672.46 | 112,950 |
| 2022-02-22 | 1,725.00 | 1,760.00 | 1,670.00 | 1,760.00 | 1,635.29 | 24,619 |
| 2022-02-21 | 1,750.00 | 1,780.00 | 1,630.00 | 1,725.00 | 1,602.77 | 112,735 |
| 2022-02-18 | 1,750.00 | 1,777.50 | 1,720.00 | 1,750.00 | 1,626.00 | 37,544 |
| 2022-02-17 | 1,740.00 | 1,780.00 | 1,720.00 | 1,740.00 | 1,616.71 | 491,887 |
| 2022-02-16 | 1,765.00 | 1,788.00 | 1,700.00 | 1,700.00 | 1,579.54 | 24,226 |
| 2022-02-15 | 1,760.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,626.00 | 21,014 |
| 2022-02-14 | 1,800.00 | 1,800.00 | 1,735.00 | 1,750.00 | 1,626.00 | 127,838 |
| 2022-02-11 | 1,797.50 | 1,825.00 | 1,770.00 | 1,790.00 | 1,663.17 | 20,654 |
| 2022-02-10 | 1,735.00 | 1,825.00 | 1,735.00 | 1,770.00 | 1,644.58 | 23,071 |
| 2022-02-09 | 1,755.00 | 1,760.00 | 1,675.00 | 1,725.00 | 1,602.77 | 32,768 |
| 2022-02-08 | 1,772.50 | 1,800.00 | 1,750.00 | 1,750.00 | 1,626.00 | 14,130 |
| 2022-02-07 | 1,855.00 | 1,870.00 | 1,764.00 | 1,780.00 | 1,653.88 | 24,179 |
| 2022-02-04 | 1,931.00 | 1,931.00 | 1,840.00 | 1,840.00 | 1,709.62 | 44,725 |
| 2022-02-03 | 1,940.00 | 1,950.00 | 1,930.00 | 1,935.00 | 1,797.89 | 5,168 |
| 2022-02-02 | 1,950.00 | 1,950.00 | 1,929.00 | 1,940.00 | 1,802.54 | 17,535 |
| 2022-02-01 | 1,965.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,811.83 | 15,876 |
| 2022-01-31 | 2,190.00 | 2,210.00 | 1,900.00 | 1,900.00 | 1,765.37 | 39,173 |
| 2022-01-28 | 2,190.00 | 2,220.00 | 2,188.00 | 2,220.00 | 2,062.70 | 11,138 |
| 2022-01-27 | 2,200.00 | 2,234.00 | 2,170.05 | 2,200.00 | 2,044.12 | 18,533 |
| 2022-01-26 | 2,250.00 | 2,250.00 | 2,200.00 | 2,250.00 | 2,090.57 | 4,318 |
| 2022-01-25 | 2,265.00 | 2,275.00 | 2,210.00 | 2,250.00 | 2,090.57 | 11,070 |
| 2022-01-24 | 2,340.00 | 2,340.00 | 2,230.00 | 2,250.00 | 2,090.57 | 14,211 |
| 2022-01-21 | 2,350.00 | 2,370.00 | 2,301.00 | 2,350.00 | 2,183.49 | 3,167 |
| 2022-01-20 | 2,360.00 | 2,420.00 | 2,300.00 | 2,350.00 | 2,183.49 | 15,901 |
| 2022-01-19 | 2,350.00 | 2,350.00 | 2,300.00 | 2,350.00 | 2,183.49 | 9,860 |
| 2022-01-18 | 2,370.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,155.61 | 11,462 |
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.