Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,230.00 | 2,250.00 | 2,180.00 | 2,215.00 | 2,172.82 | 22,513 |
| 2025-05-16 | 2,030.00 | 2,342.00 | 2,020.00 | 2,210.00 | 2,167.91 | 192,556 |
| 2025-05-15 | 1,960.00 | 2,050.00 | 1,930.00 | 2,050.00 | 2,010.96 | 23,027 |
| 2025-05-14 | 1,960.00 | 2,000.00 | 1,900.00 | 1,970.00 | 1,932.48 | 22,459 |
| 2025-05-13 | 1,910.00 | 2,010.00 | 1,900.00 | 1,940.00 | 1,903.06 | 27,806 |
| 2025-05-12 | 1,780.00 | 1,910.00 | 1,772.00 | 1,910.00 | 1,873.63 | 99,790 |
| 2025-05-09 | 1,810.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,755.91 | 117,996 |
| 2025-05-08 | 1,815.00 | 1,830.00 | 1,793.50 | 1,810.00 | 1,775.53 | 55,767 |
| 2025-05-07 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,775.53 | 47,504 |
| 2025-05-06 | 1,830.00 | 1,840.00 | 1,780.00 | 1,780.00 | 1,746.10 | 23,116 |
| 2025-05-02 | 1,830.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,824.58 | 128,333 |
| 2025-05-01 | 1,793.00 | 1,850.00 | 1,793.00 | 1,820.00 | 1,785.34 | 276,543 |
| 2025-04-30 | 1,830.00 | 1,830.00 | 1,760.00 | 1,800.00 | 1,765.72 | 178,283 |
| 2025-04-29 | 1,750.00 | 1,847.80 | 1,741.00 | 1,830.00 | 1,795.15 | 107,285 |
| 2025-04-28 | 1,675.00 | 1,769.00 | 1,650.00 | 1,750.00 | 1,716.67 | 39,031 |
| 2025-04-25 | 1,595.00 | 1,699.50 | 1,595.00 | 1,680.00 | 1,648.01 | 24,083 |
| 2025-04-24 | 1,580.00 | 1,590.42 | 1,560.00 | 1,585.00 | 1,554.82 | 114,258 |
| 2025-04-23 | 1,575.00 | 1,590.00 | 1,570.00 | 1,580.00 | 1,549.91 | 135,056 |
| 2025-04-22 | 1,575.00 | 1,620.00 | 1,562.00 | 1,575.00 | 1,545.01 | 99,249 |
| 2025-04-17 | 1,585.00 | 1,590.00 | 1,561.00 | 1,565.00 | 1,535.20 | 45,858 |
| 2025-04-16 | 1,575.00 | 1,600.00 | 1,552.50 | 1,580.00 | 1,549.91 | 272,807 |
| 2025-04-15 | 1,535.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,520.48 | 157,516 |
| 2025-04-14 | 1,520.00 | 1,550.00 | 1,510.00 | 1,540.00 | 1,510.67 | 14,780 |
| 2025-04-11 | 1,565.00 | 1,595.00 | 1,510.00 | 1,520.00 | 1,491.05 | 26,184 |
| 2025-04-10 | 1,540.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,500.86 | 77,521 |
| 2025-04-09 | 1,525.00 | 1,550.00 | 1,495.00 | 1,510.00 | 1,481.24 | 31,689 |
| 2025-04-08 | 1,600.00 | 1,600.00 | 1,530.00 | 1,550.00 | 1,520.48 | 69,046 |
| 2025-04-07 | 1,537.50 | 1,600.00 | 1,505.00 | 1,600.00 | 1,569.53 | 112,233 |
| 2025-04-04 | 1,655.00 | 1,690.00 | 1,500.00 | 1,550.00 | 1,520.48 | 136,872 |
| 2025-04-03 | 1,690.00 | 1,696.00 | 1,630.00 | 1,630.00 | 1,598.96 | 69,407 |
| 2025-04-02 | 1,785.00 | 1,800.00 | 1,711.80 | 1,720.00 | 1,687.24 | 32,318 |
| 2025-04-01 | 1,765.00 | 1,800.00 | 1,751.00 | 1,780.00 | 1,746.10 | 50,661 |
| 2025-03-31 | 1,785.00 | 1,790.00 | 1,740.00 | 1,770.00 | 1,736.29 | 86,475 |
| 2025-03-28 | 1,825.00 | 1,850.00 | 1,787.50 | 1,790.00 | 1,755.91 | 31,663 |
| 2025-03-27 | 1,880.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,795.15 | 37,016 |
| 2025-03-26 | 1,875.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,824.58 | 36,838 |
| 2025-03-25 | 1,870.00 | 1,900.00 | 1,830.00 | 1,860.00 | 1,824.58 | 68,619 |
| 2025-03-24 | 1,825.00 | 1,864.00 | 1,810.00 | 1,860.00 | 1,824.58 | 124,150 |
| 2025-03-21 | 1,825.00 | 1,850.00 | 1,800.00 | 1,810.00 | 1,775.53 | 152,627 |
| 2025-03-20 | 1,860.00 | 1,870.00 | 1,800.00 | 1,820.00 | 1,785.34 | 32,032 |
| 2025-03-19 | 1,890.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,821.15 | 60,036 |
| 2025-03-18 | 1,910.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,840.62 | 115,653 |
| 2025-03-17 | 1,865.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,855.23 | 41,835 |
| 2025-03-14 | 1,820.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,830.88 | 83,070 |
| 2025-03-13 | 1,780.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,791.93 | 154,187 |
| 2025-03-12 | 1,770.00 | 1,800.00 | 1,741.00 | 1,780.00 | 1,733.50 | 44,225 |
| 2025-03-11 | 1,855.00 | 1,900.00 | 1,702.00 | 1,770.00 | 1,723.76 | 47,731 |
| 2025-03-10 | 1,805.00 | 1,823.00 | 1,725.00 | 1,760.00 | 1,714.02 | 68,153 |
| 2025-03-07 | 1,805.00 | 1,820.00 | 1,760.00 | 1,800.00 | 1,752.97 | 42,678 |
| 2025-03-06 | 1,800.00 | 1,820.00 | 1,770.00 | 1,810.00 | 1,762.71 | 27,310 |
| 2025-03-05 | 1,840.00 | 1,850.00 | 1,760.00 | 1,800.00 | 1,752.97 | 44,448 |
| 2025-03-04 | 1,865.00 | 1,865.00 | 1,805.00 | 1,830.00 | 1,782.19 | 49,900 |
| 2025-03-03 | 1,880.00 | 1,900.00 | 1,835.00 | 1,850.00 | 1,801.67 | 49,857 |
| 2025-02-28 | 1,825.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,811.41 | 87,879 |
| 2025-02-27 | 1,855.00 | 1,870.00 | 1,820.60 | 1,830.00 | 1,782.19 | 28,953 |
| 2025-02-26 | 1,910.00 | 1,930.00 | 1,860.00 | 1,875.00 | 1,826.01 | 59,506 |
| 2025-02-25 | 1,875.00 | 1,920.00 | 1,855.00 | 1,885.00 | 1,835.75 | 114,131 |
| 2025-02-24 | 1,970.00 | 1,970.00 | 1,840.00 | 1,880.00 | 1,830.88 | 177,723 |
| 2025-02-21 | 2,000.00 | 2,014.90 | 1,960.00 | 1,960.00 | 1,908.79 | 44,408 |
| 2025-02-20 | 2,055.00 | 2,059.08 | 1,995.00 | 2,000.00 | 1,947.75 | 36,430 |
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.