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
2024-11-222,225.002,340.002,200.002,320.002,244.0117,516
2024-11-212,225.002,250.002,200.002,220.002,147.28185,482
2024-11-202,225.002,250.002,200.002,210.002,137.6114,992
2024-11-192,225.002,250.002,200.002,210.002,137.6114,504
2024-11-182,230.002,250.002,200.002,210.002,137.6168,543
2024-11-152,275.002,320.002,200.002,230.002,156.9538,643
2024-11-142,315.002,320.002,250.002,270.002,195.6448,796
2024-11-132,315.002,350.002,265.402,290.002,214.9970,843
2024-11-122,275.002,280.002,250.002,270.002,195.64110,516
2024-11-112,105.002,348.442,080.002,260.002,185.97232,302
2024-11-081,985.002,150.001,950.002,100.002,031.21273,780
2024-11-071,995.002,020.001,940.002,010.001,944.16284,005
2024-11-061,985.002,020.001,930.002,020.001,953.83272,979
2024-11-051,985.002,030.001,950.001,970.001,905.47187,934
2024-11-042,010.002,040.001,950.001,960.001,895.8067,020
2024-11-011,995.002,040.001,950.001,995.001,929.65103,208
2024-10-312,100.002,120.001,950.001,980.001,915.14149,765
2024-10-301,705.002,150.001,705.002,040.001,973.18177,500
2024-10-291,725.001,773.401,670.001,700.001,644.3138,052
2024-10-281,780.001,790.001,675.001,720.001,663.6672,527
2024-10-251,813.001,813.001,770.001,770.001,712.0239,220
2024-10-241,860.001,860.001,786.001,790.001,731.3765,095
2024-10-231,870.001,900.001,845.001,855.001,794.24480,124
2024-10-221,840.001,900.001,800.001,900.001,837.76240,797
2024-10-211,930.001,945.001,770.001,825.001,765.2299,455
2024-10-181,970.002,000.001,910.001,950.001,886.1322,730
2024-10-171,965.002,000.001,930.001,970.001,905.4750,160
2024-10-161,955.001,980.001,930.001,960.001,895.80177,926
2024-10-151,975.002,000.001,950.001,965.001,900.6338,194
2024-10-141,975.002,000.001,950.001,980.001,915.1427,423
2024-10-111,980.002,000.001,960.001,960.001,895.8052,334
2024-10-102,015.002,050.001,960.001,980.001,915.1422,175
2024-10-091,980.002,037.001,971.161,990.001,924.8280,101
2024-10-081,990.002,000.001,960.002,000.001,934.4911,678
2024-10-072,015.002,080.001,980.001,980.001,915.1425,830
2024-10-042,030.002,080.001,981.002,030.001,963.5131,658
2024-10-031,985.002,059.001,985.002,020.001,953.8340,798
2024-10-021,985.002,020.001,950.002,010.001,944.1637,669
2024-10-011,975.002,002.001,950.001,955.001,890.9616,420
2024-09-302,035.002,070.001,951.502,000.001,934.4962,772
2024-09-272,075.002,100.002,000.002,030.001,963.5135,896
2024-09-262,195.002,260.002,050.002,050.001,982.85110,586
2024-09-252,285.002,300.002,180.002,180.002,108.5924,850
2024-09-242,265.002,300.002,230.002,240.002,166.63286,577
2024-09-232,265.002,300.792,244.002,300.002,224.6618,948
2024-09-202,265.002,300.002,220.002,300.002,224.6662,935
2024-09-192,240.002,300.002,220.002,300.002,224.6662,726
2024-09-182,250.002,270.002,220.002,220.002,147.28234,116
2024-09-172,235.002,295.002,220.002,290.002,214.9934,919
2024-09-162,230.002,250.002,210.002,230.002,156.9533,872
2024-09-132,255.002,255.002,210.002,230.002,156.95110,389
2024-09-122,215.002,300.002,207.802,220.002,147.28131,726
2024-09-112,315.002,315.002,190.002,270.002,195.64932,818
2024-09-102,360.002,385.602,280.002,320.002,244.0148,805
2024-09-092,325.002,370.002,300.002,370.002,292.37209,871
2024-09-062,240.002,345.002,210.002,340.002,263.35153,053
2024-09-052,210.002,280.002,176.002,280.002,205.32148,494
2024-09-042,215.002,215.002,160.002,170.002,098.9283,750
2024-09-032,235.002,270.002,203.502,230.002,156.95177,063
2024-09-022,160.002,182.002,070.002,070.002,002.1998,095
← NewerPage 9 of 22 · 1,264 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.