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
2025-08-122,280.002,300.002,250.002,250.002,207.1557,026
2025-08-112,355.002,360.002,280.002,290.002,246.3953,901
2025-08-082,415.002,450.002,335.002,360.002,315.0618,045
2025-08-072,380.002,450.002,360.002,380.002,334.6831,567
2025-08-062,390.002,450.002,330.002,450.002,403.34102,182
2025-08-052,345.002,400.002,340.002,390.002,344.49185,063
2025-08-042,275.002,370.002,260.002,370.002,324.8764,026
2025-08-012,260.002,290.002,210.002,260.002,216.96160,655
2025-07-312,225.002,260.002,210.002,220.002,177.7278,153
2025-07-302,350.002,350.002,219.302,220.002,177.7244,874
2025-07-292,370.002,400.002,310.002,340.002,295.4419,354
2025-07-282,350.002,450.002,300.002,360.002,315.0635,389
2025-07-252,350.002,400.002,300.002,350.002,305.2521,922
2025-07-242,375.002,400.002,300.002,340.002,295.4418,501
2025-07-232,375.002,400.002,350.002,360.002,315.0636,442
2025-07-222,390.002,420.002,350.002,390.002,344.4912,418
2025-07-212,500.002,530.002,360.002,410.002,364.10125,969
2025-07-182,480.002,480.002,450.002,460.002,413.1561,354
2025-07-172,485.002,580.002,457.802,480.002,432.77134,916
2025-07-162,370.002,550.002,324.502,480.002,432.77303,285
2025-07-152,250.002,270.002,200.002,250.002,207.1532,189
2025-07-142,225.002,270.002,210.002,270.002,226.7791,975
2025-07-112,240.002,270.002,210.002,220.002,177.7230,295
2025-07-102,240.002,270.002,210.002,250.002,207.15121,645
2025-07-092,240.002,270.002,213.502,240.002,197.3430,629
2025-07-082,240.002,270.002,210.002,220.002,177.72224,774
2025-07-072,205.002,250.002,160.002,250.002,207.1522,916
2025-07-042,190.002,250.002,165.002,240.002,197.3420,068
2025-07-032,190.002,220.002,178.602,200.002,158.10130,420
2025-07-022,185.002,230.002,160.002,190.002,148.29100,284
2025-07-012,140.002,189.502,120.002,180.002,138.48126,986
2025-06-302,090.002,150.002,080.002,120.002,079.6342,932
2025-06-272,115.002,150.002,080.002,100.002,060.0156,658
2025-06-262,100.002,190.002,080.002,100.002,060.0138,748
2025-06-252,160.002,200.002,080.002,080.002,040.39109,402
2025-06-242,080.002,200.002,020.002,160.002,118.8759,479
2025-06-232,070.002,100.002,060.002,100.002,060.0126,079
2025-06-202,080.002,090.002,060.002,080.002,040.3917,005
2025-06-192,080.002,100.002,060.002,080.002,040.3931,546
2025-06-182,055.002,100.002,030.002,080.002,040.3970,352
2025-06-172,055.002,100.002,010.002,040.002,001.15129,989
2025-06-162,050.002,100.002,012.002,050.002,010.9672,869
2025-06-132,050.002,100.001,980.001,980.001,942.2927,085
2025-06-121,975.002,100.001,950.002,020.001,981.5389,438
2025-06-111,965.002,020.201,915.001,990.001,952.10372,213
2025-06-102,070.002,100.001,973.002,005.001,966.8227,184
2025-06-092,075.002,100.002,040.002,040.002,001.1545,938
2025-06-062,075.002,100.002,051.002,060.002,020.7716,129
2025-06-052,065.002,100.002,042.002,070.002,030.5820,347
2025-06-042,130.002,160.002,050.002,070.002,030.5831,532
2025-06-032,070.002,190.002,070.002,120.002,079.6352,114
2025-06-022,050.002,100.002,025.002,100.002,060.0130,560
2025-05-302,070.002,080.002,010.002,010.001,971.7238,693
2025-05-292,065.002,080.002,040.002,070.002,030.5852,386
2025-05-282,035.002,080.002,008.002,040.002,001.1531,677
2025-05-272,070.002,080.002,000.002,030.001,991.3424,504
2025-05-232,115.002,140.002,040.002,070.002,030.5825,566
2025-05-222,110.002,130.002,080.002,115.002,074.727,379
2025-05-212,210.002,250.002,080.002,130.002,089.4420,897
2025-05-202,215.002,260.002,165.002,210.002,167.9112,972
← NewerPage 6 of 22 · 1,261 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.