Craneware plc CRW
LSE · United Kingdom · Technology Services
GBp 1,066.00-24.00 (-2.20%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,066.00 | -2.20% | GBp 1,094.00 | GBp 1,096.00 | GBp 1,064.00 | 92.55K |
| 2026-09-30 | GBp 1,090.00 | +2.83% | GBp 1,066.00 | GBp 1,098.00 | GBp 1,056.00 | 510.07K |
| 2026-09-29 | GBp 1,060.00 | +1.73% | GBp 1,050.00 | GBp 1,082.00 | GBp 1,036.00 | 189.78K |
| 2026-09-28 | GBp 1,042.00 | +0.58% | GBp 1,084.00 | GBp 1,084.00 | GBp 1,036.00 | 192.44K |
| 2026-09-25 | GBp 1,036.00 | +2.57% | GBp 1,020.00 | GBp 1,058.19 | GBp 1,000.00 | 1.07M |
| 2026-09-24 | GBp 1,010.00 | -3.99% | GBp 1,036.00 | GBp 1,076.00 | GBp 1,010.00 | 382.15K |
| 2026-09-23 | GBp 1,052.00 | +1.74% | GBp 1,034.00 | GBp 1,060.00 | GBp 1,010.83 | 347.89K |
| 2026-09-22 | GBp 1,034.00 | +3.82% | GBp 1,000.00 | GBp 1,062.00 | GBp 991.00 | 334.05K |
| 2026-09-21 | GBp 996.00 | -25.78% | GBp 1,150.00 | GBp 1,198.00 | GBp 993.00 | 1.50M |
| 2026-09-18 | GBp 1,342.00 | +1.67% | GBp 1,318.00 | GBp 1,342.00 | GBp 1,316.00 | 229.56K |
| 2026-09-17 | GBp 1,320.00 | +2.96% | GBp 1,280.00 | GBp 1,324.00 | GBp 1,278.00 | 275.50K |
| 2026-09-16 | GBp 1,282.00 | -0.62% | GBp 1,320.00 | GBp 1,320.00 | GBp 1,282.00 | 455.59K |
| 2026-09-15 | GBp 1,290.00 | -1.23% | GBp 1,316.00 | GBp 1,320.00 | GBp 1,288.00 | 177.46K |
| 2026-09-14 | GBp 1,306.00 | -1.06% | GBp 1,340.00 | GBp 1,340.00 | GBp 1,296.00 | 269.36K |
| 2026-09-11 | GBp 1,320.00 | +1.54% | GBp 1,300.00 | GBp 1,352.00 | GBp 1,285.00 | 216.86K |
| 2026-09-10 | GBp 1,300.00 | -0.76% | GBp 1,360.00 | GBp 1,360.00 | GBp 1,300.00 | 134.06K |
| 2026-09-09 | GBp 1,310.00 | -1.95% | GBp 1,360.00 | GBp 1,360.00 | GBp 1,304.00 | 131.75K |
| 2026-09-08 | GBp 1,336.00 | -2.20% | GBp 1,380.00 | GBp 1,408.00 | GBp 1,330.00 | 228.87K |
| 2026-09-07 | GBp 1,366.00 | -1.87% | GBp 1,436.00 | GBp 1,436.00 | GBp 1,358.00 | 214.84K |
| 2026-09-04 | GBp 1,392.00 | +0.29% | GBp 1,380.00 | GBp 1,416.00 | GBp 1,378.00 | 111.40K |
| 2026-09-03 | GBp 1,388.00 | -0.14% | GBp 1,380.00 | GBp 1,399.80 | GBp 1,366.96 | 320.42K |
| 2026-09-02 | GBp 1,390.00 | +4.83% | GBp 1,326.00 | GBp 1,390.00 | GBp 1,316.00 | 229.91K |
| 2026-09-01 | GBp 1,326.00 | -4.88% | GBp 1,396.00 | GBp 1,400.00 | GBp 1,316.00 | 130.28K |
| 2026-08-28 | GBp 1,394.00 | +3.41% | GBp 1,344.00 | GBp 1,394.00 | GBp 1,330.00 | 1.50M |
| 2026-08-27 | GBp 1,348.00 | +6.65% | GBp 1,286.00 | GBp 1,352.00 | GBp 1,284.00 | 172.92K |
| 2026-08-26 | GBp 1,264.00 | -0.63% | GBp 1,262.00 | GBp 1,284.00 | GBp 1,250.00 | 193.88K |
| 2026-08-25 | GBp 1,272.00 | -1.85% | GBp 1,308.00 | GBp 1,320.00 | GBp 1,252.00 | 106.86K |
| 2026-08-24 | GBp 1,296.00 | -0.31% | GBp 1,324.00 | GBp 1,324.00 | GBp 1,272.00 | 86.70K |
| 2026-08-21 | GBp 1,300.00 | +1.09% | GBp 1,266.00 | GBp 1,302.00 | GBp 1,264.00 | 357.71K |
| 2026-08-20 | GBp 1,286.00 | +1.74% | GBp 1,260.00 | GBp 1,294.00 | GBp 1,242.00 | 152.45K |
| 2026-08-19 | GBp 1,264.00 | +1.12% | GBp 1,250.00 | GBp 1,290.00 | GBp 1,236.00 | 260.75K |
| 2026-08-18 | GBp 1,250.00 | -1.11% | GBp 1,262.00 | GBp 1,290.00 | GBp 1,250.00 | 108.91K |
| 2026-08-17 | GBp 1,264.00 | -1.56% | GBp 1,326.00 | GBp 1,326.00 | GBp 1,256.00 | 85.50K |
| 2026-08-14 | GBp 1,284.00 | -1.23% | GBp 1,300.00 | GBp 1,316.00 | GBp 1,262.00 | 1.23M |
| 2026-08-13 | GBp 1,300.00 | -2.99% | GBp 1,330.00 | GBp 1,340.00 | GBp 1,286.00 | 178.59K |
| 2026-08-12 | GBp 1,340.00 | +0.15% | GBp 1,330.00 | GBp 1,350.00 | GBp 1,302.00 | 192.74K |
| 2026-08-11 | GBp 1,338.00 | +2.92% | GBp 1,300.00 | GBp 1,344.00 | GBp 1,294.00 | 121.82K |
| 2026-08-10 | GBp 1,300.00 | -1.37% | GBp 1,318.00 | GBp 1,338.00 | GBp 1,300.00 | 241.52K |
| 2026-08-07 | GBp 1,318.00 | -1.64% | GBp 1,348.00 | GBp 1,362.24 | GBp 1,316.00 | 161.13K |
| 2026-08-06 | GBp 1,340.00 | +1.82% | GBp 1,326.00 | GBp 1,347.00 | GBp 1,272.00 | 166.57K |
| 2026-08-05 | GBp 1,316.00 | +4.44% | GBp 1,260.00 | GBp 1,316.00 | GBp 1,252.00 | 117.20K |
| 2026-08-04 | GBp 1,260.00 | +4.30% | GBp 1,220.00 | GBp 1,260.00 | GBp 1,183.38 | 240.91K |
| 2026-08-03 | GBp 1,208.00 | +3.78% | GBp 1,164.00 | GBp 1,222.00 | GBp 1,164.00 | 359.97K |
| 2026-07-31 | GBp 1,164.00 | -2.51% | GBp 1,240.00 | GBp 1,240.00 | GBp 1,164.00 | 389.21K |
| 2026-07-30 | GBp 1,194.00 | -3.55% | GBp 1,240.00 | GBp 1,252.00 | GBp 1,194.00 | 150.32K |
| 2026-07-29 | GBp 1,238.00 | +1.64% | GBp 1,220.00 | GBp 1,242.00 | GBp 1,201.90 | 304.91K |
| 2026-07-28 | GBp 1,218.00 | +3.22% | GBp 1,220.00 | GBp 1,224.00 | GBp 1,176.00 | 573.72K |
| 2026-07-27 | GBp 1,180.00 | +2.79% | GBp 1,116.00 | GBp 1,208.00 | GBp 1,116.00 | 257.11K |
| 2026-07-24 | GBp 1,148.00 | +1.06% | GBp 1,178.00 | GBp 1,178.00 | GBp 1,112.00 | 297.32K |
| 2026-07-23 | GBp 1,136.00 | -4.70% | GBp 1,182.00 | GBp 1,204.00 | GBp 1,132.00 | 426.70K |
| 2026-07-22 | GBp 1,192.00 | +1.71% | GBp 1,190.00 | GBp 1,198.00 | GBp 1,146.00 | 183.07K |
| 2026-07-21 | GBp 1,172.00 | +2.99% | GBp 1,148.00 | GBp 1,190.00 | GBp 1,120.00 | 172.94K |
| 2026-07-20 | GBp 1,138.00 | -6.26% | GBp 1,138.00 | GBp 1,146.00 | GBp 1,084.00 | 528.68K |
| 2026-07-17 | GBp 1,214.00 | -1.94% | GBp 1,244.00 | GBp 1,250.00 | GBp 1,214.00 | 80.37K |
| 2026-07-16 | GBp 1,238.00 | +1.31% | GBp 1,210.00 | GBp 1,256.00 | GBp 1,202.00 | 414.76K |
| 2026-07-15 | GBp 1,222.00 | +3.04% | GBp 1,186.00 | GBp 1,243.34 | GBp 1,180.00 | 249.09K |
| 2026-07-14 | GBp 1,186.00 | +2.95% | GBp 1,138.00 | GBp 1,204.00 | GBp 1,132.00 | 235.98K |
| 2026-07-13 | GBp 1,152.00 | +1.23% | GBp 1,150.00 | GBp 1,165.45 | GBp 1,120.00 | 266.77K |
| 2026-07-10 | GBp 1,138.00 | +2.52% | GBp 1,110.00 | GBp 1,167.32 | GBp 1,109.30 | 434.02K |
| 2026-07-09 | GBp 1,110.00 | -0.72% | GBp 1,116.00 | GBp 1,156.00 | GBp 1,078.00 | 1.11M |
| 2026-07-08 | GBp 1,118.00 | -0.71% | GBp 1,128.00 | GBp 1,168.00 | GBp 1,112.00 | 256.25K |
| 2026-07-07 | GBp 1,126.00 | +1.08% | GBp 1,114.00 | GBp 1,150.00 | GBp 1,100.00 | 636.29K |
| 2026-07-06 | GBp 1,114.00 | +2.96% | GBp 1,122.00 | GBp 1,130.00 | GBp 1,050.00 | 1.77M |
| 2026-07-03 | GBp 1,082.00 | -25.99% | GBp 1,110.00 | GBp 1,208.00 | GBp 988.00 | 2.52M |
| 2026-07-02 | GBp 1,462.00 | +0.97% | GBp 1,436.00 | GBp 1,488.00 | GBp 1,430.00 | 98.94K |
| 2026-07-01 | GBp 1,448.00 | +7.42% | GBp 1,300.00 | GBp 1,460.00 | GBp 1,300.00 | 168.87K |
| 2026-06-30 | GBp 1,348.00 | -0.88% | GBp 1,410.00 | GBp 1,410.00 | GBp 1,338.00 | 128.28K |
| 2026-06-29 | GBp 1,360.00 | -2.30% | GBp 1,388.00 | GBp 1,400.00 | GBp 1,346.00 | 91.84K |
| 2026-06-26 | GBp 1,392.00 | +1.46% | GBp 1,350.00 | GBp 1,398.00 | GBp 1,350.00 | 49.00K |
| 2026-06-25 | GBp 1,372.00 | +1.63% | GBp 1,350.00 | GBp 1,404.00 | GBp 1,342.00 | 195.81K |
| 2026-06-24 | GBp 1,350.00 | 0.00% | GBp 1,350.00 | GBp 1,380.00 | GBp 1,316.00 | 84.21K |
| 2026-06-23 | GBp 1,350.00 | -2.03% | GBp 1,350.00 | GBp 1,380.00 | GBp 1,350.00 | 65.04K |
| 2026-06-22 | GBp 1,378.00 | -2.96% | GBp 1,420.00 | GBp 1,448.00 | GBp 1,374.00 | 74.96K |
| 2026-06-19 | GBp 1,420.00 | +0.28% | GBp 1,380.00 | GBp 1,438.00 | GBp 1,380.00 | 40.11K |
| 2026-06-18 | GBp 1,416.00 | -0.98% | GBp 1,412.00 | GBp 1,426.00 | GBp 1,392.00 | 193.48K |
| 2026-06-17 | GBp 1,430.00 | -1.52% | GBp 1,466.00 | GBp 1,468.00 | GBp 1,412.00 | 57.55K |
| 2026-06-16 | GBp 1,452.00 | 0.00% | GBp 1,456.00 | GBp 1,480.00 | GBp 1,436.00 | 111.85K |
| 2026-06-15 | GBp 1,452.00 | +0.83% | GBp 1,470.00 | GBp 1,472.00 | GBp 1,422.00 | 115.19K |
| 2026-06-12 | GBp 1,440.00 | +0.56% | GBp 1,454.00 | GBp 1,490.00 | GBp 1,429.00 | 130.11K |
| 2026-06-11 | GBp 1,432.00 | -2.98% | GBp 1,450.00 | GBp 1,490.00 | GBp 1,426.00 | 109.09K |
| 2026-06-10 | GBp 1,476.00 | +2.50% | GBp 1,420.00 | GBp 1,488.00 | GBp 1,420.00 | 111.67K |
| 2026-06-09 | GBp 1,440.00 | -3.36% | GBp 1,470.00 | GBp 1,490.00 | GBp 1,436.00 | 80.30K |
| 2026-06-08 | GBp 1,490.00 | -1.19% | GBp 1,470.00 | GBp 1,548.00 | GBp 1,470.00 | 61.96K |
| 2026-06-05 | GBp 1,508.00 | -2.96% | GBp 1,500.00 | GBp 1,604.00 | GBp 1,467.61 | 106.98K |
| 2026-06-04 | GBp 1,554.00 | +3.88% | GBp 1,504.00 | GBp 1,554.00 | GBp 1,500.00 | 89.66K |
| 2026-06-03 | GBp 1,496.00 | -0.66% | GBp 1,512.00 | GBp 1,550.00 | GBp 1,462.00 | 174.23K |
| 2026-06-02 | GBp 1,506.00 | -2.59% | GBp 1,548.00 | GBp 1,578.00 | GBp 1,492.00 | 580.03K |
| 2026-06-01 | GBp 1,546.00 | +2.79% | GBp 1,492.00 | GBp 1,546.00 | GBp 1,480.00 | 73.16K |
| 2026-05-29 | GBp 1,504.00 | +3.01% | GBp 1,462.00 | GBp 1,510.90 | GBp 1,440.00 | 206.83K |
| 2026-05-28 | GBp 1,460.00 | 0.00% | GBp 1,452.00 | GBp 1,500.00 | GBp 1,436.00 | 108.22K |