Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,700.00 | 1,765.00 | 1,670.00 | 1,680.00 | 1,662.38 | 228,517 |
| 2026-01-29 | 1,750.00 | 1,755.00 | 1,700.00 | 1,705.00 | 1,687.12 | 149,792 |
| 2026-01-28 | 1,740.00 | 1,775.00 | 1,710.00 | 1,750.00 | 1,731.64 | 290,288 |
| 2026-01-27 | 1,780.00 | 1,845.00 | 1,705.00 | 1,710.00 | 1,692.06 | 107,518 |
| 2026-01-26 | 1,790.00 | 1,850.00 | 1,765.60 | 1,775.00 | 1,756.38 | 312,177 |
| 2026-01-23 | 1,790.00 | 1,840.00 | 1,765.00 | 1,800.00 | 1,781.12 | 196,626 |
| 2026-01-22 | 1,845.00 | 1,850.00 | 1,780.00 | 1,790.00 | 1,771.22 | 142,248 |
| 2026-01-21 | 1,825.00 | 1,836.55 | 1,755.00 | 1,795.00 | 1,776.17 | 512,188 |
| 2026-01-20 | 1,850.00 | 1,850.00 | 1,700.00 | 1,835.00 | 1,815.75 | 320,128 |
| 2026-01-19 | 1,965.00 | 1,995.00 | 1,885.00 | 1,885.00 | 1,865.23 | 200,837 |
| 2026-01-16 | 1,950.00 | 2,000.00 | 1,940.00 | 1,955.00 | 1,934.49 | 40,482 |
| 2026-01-15 | 1,960.00 | 1,985.00 | 1,940.00 | 1,950.00 | 1,929.55 | 24,905 |
| 2026-01-14 | 1,980.00 | 2,000.00 | 1,930.00 | 1,955.00 | 1,934.49 | 166,870 |
| 2026-01-13 | 1,975.00 | 2,000.00 | 1,965.20 | 1,980.00 | 1,959.23 | 92,443 |
| 2026-01-12 | 1,960.00 | 2,000.00 | 1,918.25 | 1,965.00 | 1,944.39 | 50,004 |
| 2026-01-09 | 1,925.00 | 1,990.00 | 1,910.00 | 1,915.00 | 1,894.91 | 34,801 |
| 2026-01-08 | 1,935.00 | 2,000.00 | 1,915.00 | 1,915.00 | 1,894.91 | 65,078 |
| 2026-01-07 | 1,995.00 | 1,995.00 | 1,910.00 | 1,955.00 | 1,934.49 | 55,538 |
| 2026-01-06 | 1,920.00 | 2,000.00 | 1,905.00 | 1,910.00 | 1,889.97 | 33,445 |
| 2026-01-05 | 1,925.00 | 1,995.00 | 1,900.00 | 1,925.00 | 1,904.81 | 77,125 |
| 2026-01-02 | 1,910.00 | 2,000.00 | 1,910.00 | 1,910.00 | 1,889.97 | 135,208 |
| 2025-12-31 | 1,920.00 | 2,000.00 | 1,895.00 | 1,930.00 | 1,909.76 | 40,975 |
| 2025-12-30 | 1,965.00 | 1,985.00 | 1,915.00 | 1,915.00 | 1,894.91 | 12,959 |
| 2025-12-29 | 1,930.00 | 2,000.00 | 1,899.50 | 1,930.00 | 1,909.76 | 36,781 |
| 2025-12-24 | 1,940.00 | 1,995.00 | 1,910.00 | 1,925.00 | 1,904.81 | 13,963 |
| 2025-12-23 | 1,850.00 | 1,950.00 | 1,850.00 | 1,925.00 | 1,904.81 | 37,085 |
| 2025-12-22 | 1,975.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,909.76 | 44,043 |
| 2025-12-19 | 1,930.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,899.86 | 26,592 |
| 2025-12-18 | 1,870.00 | 1,980.00 | 1,870.00 | 1,945.00 | 1,924.60 | 55,598 |
| 2025-12-17 | 1,900.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,889.97 | 63,196 |
| 2025-12-16 | 1,980.00 | 1,990.00 | 1,870.00 | 1,905.00 | 1,885.02 | 189,625 |
| 2025-12-15 | 1,850.00 | 1,985.00 | 1,850.00 | 1,900.00 | 1,880.07 | 62,967 |
| 2025-12-12 | 2,000.00 | 2,000.00 | 1,890.00 | 1,890.00 | 1,870.17 | 30,594 |
| 2025-12-11 | 1,930.00 | 1,955.00 | 1,860.00 | 1,930.00 | 1,909.76 | 50,854 |
| 2025-12-10 | 1,940.00 | 2,000.00 | 1,885.00 | 1,945.00 | 1,924.60 | 57,435 |
| 2025-12-09 | 1,970.00 | 2,040.00 | 1,937.36 | 1,965.00 | 1,944.39 | 62,871 |
| 2025-12-08 | 2,040.00 | 2,050.00 | 1,965.00 | 1,970.00 | 1,949.34 | 58,450 |
| 2025-12-05 | 2,040.00 | 2,100.00 | 1,960.00 | 2,030.00 | 2,008.71 | 25,415 |
| 2025-12-04 | 2,060.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,008.71 | 27,835 |
| 2025-12-03 | 2,110.00 | 2,150.00 | 2,050.00 | 2,060.00 | 2,038.39 | 85,882 |
| 2025-12-02 | 2,050.00 | 2,140.00 | 2,050.00 | 2,110.00 | 2,087.87 | 60,604 |
| 2025-12-01 | 2,170.00 | 2,220.00 | 2,060.00 | 2,060.00 | 2,038.39 | 121,901 |
| 2025-11-28 | 2,220.00 | 2,220.00 | 2,160.00 | 2,180.00 | 2,157.13 | 44,128 |
| 2025-11-27 | 2,100.00 | 2,230.00 | 2,090.00 | 2,190.00 | 2,167.03 | 92,581 |
| 2025-11-26 | 2,200.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,099.25 | 95,940 |
| 2025-11-25 | 2,160.00 | 2,190.00 | 2,140.00 | 2,180.00 | 2,138.48 | 104,053 |
| 2025-11-24 | 2,190.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,118.87 | 63,425 |
| 2025-11-21 | 2,100.00 | 2,200.00 | 2,080.00 | 2,170.00 | 2,128.68 | 225,000 |
| 2025-11-20 | 2,030.00 | 2,140.00 | 2,023.00 | 2,120.00 | 2,079.63 | 82,484 |
| 2025-11-19 | 2,080.00 | 2,090.00 | 1,975.00 | 2,010.00 | 1,971.72 | 59,600 |
| 2025-11-18 | 2,000.00 | 2,080.00 | 1,980.50 | 2,040.00 | 2,001.15 | 142,778 |
| 2025-11-17 | 2,080.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,001.15 | 55,251 |
| 2025-11-14 | 2,070.00 | 2,140.00 | 2,010.00 | 2,100.00 | 2,060.01 | 35,646 |
| 2025-11-13 | 2,100.00 | 2,140.00 | 2,055.00 | 2,080.00 | 2,040.39 | 39,967 |
| 2025-11-12 | 2,130.00 | 2,180.00 | 2,100.00 | 2,100.00 | 2,060.01 | 36,088 |
| 2025-11-11 | 2,150.00 | 2,170.00 | 2,100.00 | 2,160.00 | 2,118.87 | 50,433 |
| 2025-11-10 | 2,190.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,089.44 | 57,975 |
| 2025-11-07 | 2,150.00 | 2,200.00 | 2,129.30 | 2,170.00 | 2,128.68 | 77,205 |
| 2025-11-06 | 2,240.00 | 2,250.00 | 2,140.00 | 2,140.00 | 2,099.25 | 58,897 |
| 2025-11-05 | 2,320.00 | 2,340.00 | 2,210.00 | 2,240.00 | 2,197.34 | 227,630 |
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.