Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CRW.LSE stock page

Craneware Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-172,385.002,394.002,350.002,350.002,183.496,627
2022-01-142,385.002,399.002,350.002,385.002,216.018,327
2022-01-132,375.002,400.002,350.002,380.002,211.36127,361
2022-01-122,375.002,400.002,350.502,400.002,229.9426,690
2022-01-112,375.002,395.002,350.002,375.002,206.72231,635
2022-01-102,390.002,399.502,355.002,375.002,206.7220,396
2022-01-072,410.002,410.002,380.002,380.002,211.368,991
2022-01-062,410.002,419.002,380.002,380.002,211.362,634
2022-01-052,420.002,440.002,400.002,440.002,267.1114,729
2022-01-042,425.002,463.002,390.002,410.002,239.2421,173
2021-12-312,421.002,444.252,421.002,425.002,253.179,336
2021-12-302,420.002,460.002,380.002,380.002,211.362,636
2021-12-292,420.002,460.002,380.002,380.002,211.367,401
2021-12-242,420.002,460.002,380.002,420.002,248.533,137
2021-12-232,405.002,448.002,380.002,440.002,267.1117,053
2021-12-222,390.002,430.002,360.002,390.002,220.6528,253
2021-12-212,375.002,450.002,350.002,450.002,276.4023,573
2021-12-202,385.002,410.002,350.002,380.002,211.363,058
2021-12-172,380.002,400.002,360.002,390.002,220.6513,277
2021-12-162,405.002,420.002,360.002,380.002,211.3692,417
2021-12-152,405.002,430.002,385.002,430.002,257.8226,492
2021-12-142,370.002,400.002,340.002,390.002,220.65127,121
2021-12-132,420.002,420.002,380.002,380.002,211.363,341
2021-12-102,390.002,400.002,363.002,400.002,229.9436,463
2021-12-092,395.002,400.002,380.002,400.002,229.9442,217
2021-12-082,395.002,400.002,390.002,400.002,229.9414,813
2021-12-072,400.002,420.002,380.002,400.002,229.9451,001
2021-12-062,410.002,414.002,380.002,400.002,229.944,729
2021-12-032,500.002,560.002,400.002,400.002,229.9429,634
2021-12-022,500.002,500.002,450.002,470.002,294.9818,558
2021-12-012,570.002,570.002,480.002,480.002,304.2814,082
2021-11-302,589.752,589.752,550.002,550.002,369.32286,514
2021-11-292,580.002,600.002,560.002,580.002,397.1923,065
2021-11-262,580.002,600.002,560.002,590.002,406.4839,762
2021-11-252,580.002,600.002,560.002,590.002,406.4851,068
2021-11-242,580.002,592.492,560.002,570.002,373.5041,002
2021-11-232,590.002,620.002,560.002,600.002,401.207,780
2021-11-222,650.002,700.002,570.002,570.002,373.5025,830
2021-11-192,650.002,700.002,590.002,600.002,401.20105,380
2021-11-182,650.002,700.002,600.002,640.002,438.14350,223
2021-11-172,600.002,686.802,585.002,610.002,410.44440,659
2021-11-162,650.002,695.002,550.002,590.002,391.97159,474
2021-11-152,560.002,650.002,540.002,600.002,401.20138,476
2021-11-122,535.002,580.002,510.002,550.002,355.0322,529
2021-11-112,460.002,550.002,455.002,550.002,355.0341,224
2021-11-102,425.002,485.002,415.002,440.002,253.4414,566
2021-11-092,375.002,450.002,350.002,420.002,234.9736,825
2021-11-082,325.002,400.002,325.002,380.002,198.0225,589
2021-11-052,260.002,320.002,250.002,320.002,142.6128,096
2021-11-042,300.002,330.002,240.002,250.002,077.9686,724
2021-11-032,305.002,330.002,280.002,280.002,105.6719,025
2021-11-022,310.002,330.002,280.002,320.002,142.6113,193
2021-11-012,300.002,340.002,280.002,320.002,142.6137,930
2021-10-292,300.002,315.002,270.002,280.002,105.6711,450
2021-10-282,310.002,350.002,270.002,300.002,124.1434,261
2021-10-272,310.002,350.002,240.002,240.002,068.7324,013
2021-10-262,290.002,348.002,275.002,300.002,124.1417,708
2021-10-252,325.002,325.002,250.002,290.002,114.9113,062
2021-10-222,325.002,330.002,280.002,280.002,105.6754,963
2021-10-212,325.002,350.002,300.002,325.002,147.2320,012
← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-190.1500 GBP
2025-11-270.1850 GBP
2025-03-200.1350 GBP
2024-11-280.1600 GBP
2024-03-210.1300 GBP
2023-11-230.1600 GBP
2023-03-230.1250 GBP
2022-11-240.1550 GBP
2022-03-240.1250 GBP
2021-11-250.1550 GBP
2021-03-180.1200 GBP
2020-11-190.1500 GBP
2020-03-190.1150 GBP
2019-11-280.1500 GBP
2019-03-140.1100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.