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
2025-02-192,025.002,070.002,021.002,050.001,996.4484,741
2025-02-182,115.002,115.002,020.002,020.001,967.2334,278
2025-02-172,120.002,150.002,080.002,115.002,059.74521,508
2025-02-142,040.002,120.002,040.002,100.002,045.1482,923
2025-02-131,980.002,070.001,960.002,050.001,996.4455,838
2025-02-121,915.001,990.001,875.001,985.001,933.14137,291
2025-02-111,915.001,960.001,870.001,920.001,869.84117,453
2025-02-101,910.001,960.001,870.001,920.001,869.84688,789
2025-02-071,870.001,939.001,840.001,880.001,830.88172,237
2025-02-061,830.001,900.001,795.001,795.001,748.1026,074
2025-02-051,835.001,840.001,800.001,825.001,777.3265,254
2025-02-041,865.001,906.001,830.001,840.001,791.9332,101
2025-02-031,925.001,950.001,830.001,870.001,821.1550,968
2025-01-311,955.001,980.001,900.001,900.001,850.3613,237
2025-01-301,995.002,035.001,930.501,955.001,903.9229,293
2025-01-292,005.002,033.301,910.002,000.001,947.7514,524
2025-01-281,970.002,000.001,920.002,000.001,947.7519,832
2025-01-271,995.001,995.001,930.001,965.001,913.6647,976
2025-01-242,025.002,050.001,960.001,985.001,933.1440,944
2025-01-232,052.002,052.002,000.002,010.001,957.4950,642
2025-01-222,060.002,068.002,020.002,020.001,967.235,658
2025-01-212,055.002,090.002,020.002,040.001,986.7083,817
2025-01-202,060.002,100.002,050.002,050.001,996.4460,548
2025-01-172,080.002,080.002,040.002,040.001,986.7013,816
2025-01-162,105.002,150.002,060.002,070.002,015.9258,263
2025-01-152,080.002,110.002,050.002,080.002,025.6643,431
2025-01-142,105.002,110.002,050.002,090.002,035.4026,642
2025-01-132,090.002,194.002,080.002,110.002,054.88163,625
2025-01-102,085.002,085.002,040.002,055.002,001.316,722
2025-01-092,070.002,099.002,040.002,090.002,035.4024,771
2025-01-082,125.002,150.002,060.002,150.002,093.8351,366
2025-01-072,125.002,150.002,100.002,100.002,045.1452,859
2025-01-062,125.002,145.002,100.002,110.002,054.8827,987
2025-01-032,125.002,150.002,100.002,120.002,064.61126,615
2025-01-022,130.002,150.002,100.002,100.002,045.149,810
2024-12-312,130.002,145.002,110.002,110.002,054.885,640
2024-12-302,175.002,200.002,110.002,140.002,084.099,244
2024-12-272,215.002,250.002,150.002,150.002,093.837,314
2024-12-242,215.002,243.002,189.002,215.002,157.1315,085
2024-12-232,215.002,250.002,180.002,220.002,162.0031,128
2024-12-202,215.002,250.002,180.002,180.002,123.0583,246
2024-12-192,215.002,280.002,155.002,230.002,171.7493,748
2024-12-182,260.002,295.002,163.002,170.002,113.3115,529
2024-12-172,290.002,300.002,220.002,260.002,200.9632,939
2024-12-162,350.002,400.002,280.002,300.002,239.9121,558
2024-12-132,350.002,400.002,300.002,340.002,278.8714,503
2024-12-122,350.002,400.002,310.002,350.002,288.61109,309
2024-12-112,350.002,400.002,300.002,350.002,288.6154,654
2024-12-102,350.002,400.002,305.002,350.002,288.6158,741
2024-12-092,350.002,400.002,300.002,350.002,288.6182,036
2024-12-062,350.002,370.002,300.002,300.002,239.9133,569
2024-12-052,365.002,400.002,300.002,400.002,337.3033,616
2024-12-042,350.002,400.002,330.002,370.002,308.08259,639
2024-12-032,345.002,400.002,310.002,350.002,288.6131,992
2024-12-022,355.002,380.002,310.002,350.002,288.6131,588
2024-11-292,355.002,410.002,310.002,410.002,347.0424,140
2024-11-282,350.002,380.002,300.002,360.002,298.3454,836
2024-11-272,360.002,390.002,320.002,350.002,273.0250,494
2024-11-262,360.002,400.002,320.002,370.002,292.3753,617
2024-11-252,325.002,390.002,300.002,380.002,302.04160,040
← NewerPage 8 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.