Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CRW.LSE stock page

Craneware Plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-052,320.002,340.002,210.002,240.002,197.34227,630
2025-11-042,260.002,320.002,192.002,320.002,275.8284,781
2025-11-032,350.002,350.002,200.002,250.002,207.1533,785
2025-10-312,350.002,350.002,220.002,250.002,207.1567,656
2025-10-302,350.002,350.002,210.002,270.002,226.7766,042
2025-10-292,310.002,390.002,220.002,250.002,207.1540,869
2025-10-282,430.002,430.002,330.002,330.002,285.6366,211
2025-10-272,400.002,450.002,300.002,360.002,315.0697,460
2025-10-242,370.002,370.002,300.002,350.002,305.2524,046
2025-10-232,250.002,370.002,210.002,370.002,324.87242,900
2025-10-222,210.002,240.002,130.002,220.002,177.72296,783
2025-10-212,270.002,290.002,210.002,230.002,187.53118,218
2025-10-202,250.002,340.002,220.002,290.002,246.39197,640
2025-10-172,410.002,410.002,230.002,230.002,187.5333,790
2025-10-162,320.002,400.002,210.762,390.002,344.49325,465
2025-10-152,340.002,340.002,210.002,210.002,167.9182,606
2025-10-142,300.002,410.002,220.002,270.002,226.7743,743
2025-10-132,300.002,430.002,300.002,310.002,266.0124,318
2025-10-102,340.002,420.002,300.002,320.002,275.8262,566
2025-10-092,330.002,430.002,310.002,390.002,344.49270,339
2025-10-082,320.002,430.002,310.002,350.002,305.25146,619
2025-10-072,340.002,396.002,340.002,360.002,315.0651,576
2025-10-062,450.002,450.002,330.002,360.002,315.0634,094
2025-10-032,350.002,440.002,330.002,380.002,334.68335,833
2025-10-022,390.002,440.002,320.002,370.002,324.87166,735
2025-10-012,310.002,410.402,310.002,380.002,334.68336,196
2025-09-302,390.002,400.002,330.002,390.002,344.4994,096
2025-09-292,320.002,400.002,315.002,390.002,344.49141,436
2025-09-262,230.002,350.002,230.002,330.002,285.6351,529
2025-09-252,300.002,340.002,220.002,270.002,226.77115,354
2025-09-242,280.002,372.032,280.002,290.002,246.3946,503
2025-09-232,340.002,401.602,259.002,320.002,275.82118,085
2025-09-222,490.002,500.002,250.002,250.002,207.1561,729
2025-09-192,420.002,490.002,350.002,380.002,334.6841,377
2025-09-182,520.002,644.002,400.002,400.002,354.30173,463
2025-09-172,490.002,620.002,450.002,600.002,550.49716,242
2025-09-162,360.002,529.202,330.002,500.002,452.39664,048
2025-09-152,415.002,430.002,221.802,330.002,285.63932,204
2025-09-122,375.002,400.002,250.002,270.002,226.7767,058
2025-09-112,310.002,420.002,280.002,400.002,354.3047,105
2025-09-102,200.002,350.002,150.002,340.002,295.44610,529
2025-09-092,160.002,199.002,110.002,150.002,109.06203,789
2025-09-082,195.002,200.002,125.002,130.002,089.4429,307
2025-09-052,155.002,190.002,110.002,130.002,089.4416,184
2025-09-042,155.002,200.002,110.002,140.002,099.2527,448
2025-09-032,145.002,190.002,100.002,150.002,109.06134,145
2025-09-022,140.002,180.002,100.002,150.002,109.0613,148
2025-09-012,225.002,250.002,150.002,150.002,109.0643,240
2025-08-292,170.002,200.002,130.002,140.002,099.25219,989
2025-08-282,190.002,195.002,104.002,150.002,109.0631,449
2025-08-272,205.002,230.002,180.002,190.002,148.29328,776
2025-08-262,225.002,250.002,180.002,200.002,158.1080,426
2025-08-222,225.002,250.002,200.002,250.002,207.1513,445
2025-08-212,245.002,270.002,220.002,250.002,207.1514,065
2025-08-202,260.002,300.002,220.002,250.002,207.1523,880
2025-08-192,240.002,260.002,220.002,230.002,187.5367,896
2025-08-182,250.002,300.002,220.002,240.002,197.3446,089
2025-08-152,230.002,300.002,220.002,280.002,236.5856,833
2025-08-142,215.002,240.002,170.002,240.002,197.3438,094
2025-08-132,265.002,280.002,180.002,210.002,167.9155,566
← NewerPage 5 of 22 · 1,262 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.