Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,550.00 | 1,564.00 | 1,520.00 | 1,530.00 | 1,530.00 | 343,449 |
| 2026-04-27 | 1,558.00 | 1,590.00 | 1,542.00 | 1,558.00 | 1,558.00 | 123,315 |
| 2026-04-24 | 1,550.00 | 1,590.00 | 1,540.00 | 1,556.00 | 1,556.00 | 165,096 |
| 2026-04-23 | 1,536.00 | 1,588.00 | 1,508.00 | 1,564.00 | 1,564.00 | 303,494 |
| 2026-04-22 | 1,530.00 | 1,550.00 | 1,512.00 | 1,526.00 | 1,526.00 | 1,383,815 |
| 2026-04-21 | 1,490.00 | 1,548.00 | 1,476.00 | 1,538.00 | 1,538.00 | 275,908 |
| 2026-04-20 | 1,504.00 | 1,550.00 | 1,484.00 | 1,498.00 | 1,498.00 | 153,679 |
| 2026-04-17 | 1,494.00 | 1,528.00 | 1,480.00 | 1,512.00 | 1,512.00 | 174,581 |
| 2026-04-16 | 1,480.00 | 1,508.00 | 1,460.00 | 1,496.00 | 1,496.00 | 115,752 |
| 2026-04-15 | 1,446.00 | 1,473.00 | 1,440.00 | 1,470.00 | 1,470.00 | 211,290 |
| 2026-04-14 | 1,424.00 | 1,448.24 | 1,402.00 | 1,446.00 | 1,446.00 | 237,744 |
| 2026-04-13 | 1,390.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | 147,496 |
| 2026-04-10 | 1,432.00 | 1,434.00 | 1,374.00 | 1,398.00 | 1,398.00 | 374,806 |
| 2026-04-09 | 1,440.00 | 1,478.00 | 1,362.00 | 1,364.00 | 1,364.00 | 152,018 |
| 2026-04-08 | 1,462.00 | 1,478.00 | 1,422.00 | 1,422.00 | 1,422.00 | 235,138 |
| 2026-04-07 | 1,350.00 | 1,414.00 | 1,326.00 | 1,396.00 | 1,396.00 | 267,229 |
| 2026-04-02 | 1,325.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 131,508 |
| 2026-04-01 | 1,385.00 | 1,400.00 | 1,295.00 | 1,325.00 | 1,325.00 | 218,426 |
| 2026-03-31 | 1,295.00 | 1,349.65 | 1,295.00 | 1,330.00 | 1,330.00 | 173,139 |
| 2026-03-30 | 1,310.00 | 1,360.00 | 1,272.34 | 1,290.00 | 1,290.00 | 148,690 |
| 2026-03-27 | 1,335.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,310.00 | 154,740 |
| 2026-03-26 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | 115,187 |
| 2026-03-25 | 1,345.00 | 1,355.00 | 1,315.00 | 1,335.00 | 1,335.00 | 166,869 |
| 2026-03-24 | 1,340.00 | 1,350.25 | 1,302.37 | 1,315.00 | 1,315.00 | 140,821 |
| 2026-03-23 | 1,340.00 | 1,385.00 | 1,290.00 | 1,335.00 | 1,335.00 | 222,905 |
| 2026-03-20 | 1,365.00 | 1,420.00 | 1,325.00 | 1,340.00 | 1,340.00 | 169,715 |
| 2026-03-19 | 1,410.00 | 1,440.00 | 1,345.00 | 1,350.00 | 1,350.00 | 204,075 |
| 2026-03-18 | 1,425.00 | 1,480.00 | 1,424.97 | 1,430.00 | 1,429.85 | 216,127 |
| 2026-03-17 | 1,450.00 | 1,480.00 | 1,395.00 | 1,425.00 | 1,410.05 | 206,737 |
| 2026-03-16 | 1,415.00 | 1,465.00 | 1,390.00 | 1,440.00 | 1,424.90 | 133,175 |
| 2026-03-13 | 1,385.00 | 1,445.00 | 1,355.00 | 1,380.00 | 1,365.52 | 414,995 |
| 2026-03-12 | 1,420.00 | 1,475.00 | 1,385.00 | 1,385.00 | 1,370.47 | 87,327 |
| 2026-03-11 | 1,455.00 | 1,495.00 | 1,430.00 | 1,440.00 | 1,424.90 | 229,693 |
| 2026-03-10 | 1,500.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,454.58 | 143,028 |
| 2026-03-09 | 1,485.00 | 1,545.00 | 1,473.96 | 1,475.00 | 1,459.53 | 225,879 |
| 2026-03-06 | 1,545.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,494.16 | 228,870 |
| 2026-03-05 | 1,525.00 | 1,565.00 | 1,500.00 | 1,525.00 | 1,509.00 | 424,792 |
| 2026-03-04 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,504.06 | 115,528 |
| 2026-03-03 | 1,520.00 | 1,565.00 | 1,470.00 | 1,530.00 | 1,513.95 | 177,511 |
| 2026-03-02 | 1,580.00 | 1,585.00 | 1,464.40 | 1,530.00 | 1,513.95 | 258,935 |
| 2026-02-27 | 1,485.00 | 1,525.00 | 1,471.00 | 1,515.00 | 1,499.11 | 655,674 |
| 2026-02-26 | 1,430.00 | 1,495.00 | 1,410.00 | 1,480.00 | 1,464.48 | 307,904 |
| 2026-02-25 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,405.10 | 249,855 |
| 2026-02-24 | 1,420.00 | 1,420.00 | 1,370.00 | 1,390.00 | 1,375.42 | 412,192 |
| 2026-02-23 | 1,430.00 | 1,475.00 | 1,362.75 | 1,385.00 | 1,370.47 | 220,834 |
| 2026-02-20 | 1,425.00 | 1,480.00 | 1,405.00 | 1,450.00 | 1,434.79 | 564,401 |
| 2026-02-19 | 1,430.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,405.10 | 336,643 |
| 2026-02-18 | 1,450.00 | 1,463.80 | 1,405.00 | 1,430.00 | 1,415.00 | 540,143 |
| 2026-02-17 | 1,450.00 | 1,465.00 | 1,385.00 | 1,440.00 | 1,424.90 | 97,573 |
| 2026-02-16 | 1,470.00 | 1,510.00 | 1,425.00 | 1,430.00 | 1,415.00 | 63,069 |
| 2026-02-13 | 1,480.00 | 1,480.00 | 1,452.03 | 1,455.00 | 1,439.74 | 88,163 |
| 2026-02-12 | 1,500.00 | 1,545.00 | 1,465.00 | 1,465.00 | 1,449.63 | 147,552 |
| 2026-02-11 | 1,550.00 | 1,550.00 | 1,470.00 | 1,485.00 | 1,469.42 | 312,270 |
| 2026-02-10 | 1,555.00 | 1,575.00 | 1,520.00 | 1,550.00 | 1,533.74 | 387,033 |
| 2026-02-09 | 1,570.00 | 1,590.00 | 1,520.00 | 1,530.00 | 1,513.95 | 160,348 |
| 2026-02-06 | 1,590.00 | 1,612.43 | 1,560.00 | 1,570.00 | 1,553.53 | 439,204 |
| 2026-02-05 | 1,590.00 | 1,650.00 | 1,590.00 | 1,600.00 | 1,583.22 | 431,308 |
| 2026-02-04 | 1,610.00 | 1,670.00 | 1,570.00 | 1,625.00 | 1,607.95 | 505,529 |
| 2026-02-03 | 1,660.00 | 1,695.00 | 1,605.00 | 1,615.00 | 1,598.06 | 81,328 |
| 2026-02-02 | 1,680.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,652.48 | 90,210 |
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.