1. Share Prices

  2. Craneware PLC (CRW)

2,380.00p-20.00 (-0.83%)19 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Craneware PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 20252420.00p2490.00p2350.00p2380.00p41,376
Sep 18, 20252520.00p2644.00p2400.00p2400.00p173,463
Sep 17, 20252490.00p2620.00p2450.00p2600.00p716,241
Sep 16, 20252360.00p2529.20p2330.00p2500.00p664,048
Sep 15, 20252415.00p2430.00p2221.80p2330.00p932,203
Sep 12, 20252375.00p2400.00p2250.00p2270.00p67,058
Sep 11, 20252310.00p2420.00p2280.00p2400.00p47,104
Sep 10, 20252200.00p2350.00p2150.00p2340.00p610,529
Sep 9, 20252160.00p2199.00p2110.00p2150.00p203,788
Sep 8, 20252195.00p2200.00p2125.00p2130.00p29,307
Sep 5, 20252155.00p2190.00p2110.00p2130.00p16,184
Sep 4, 20252155.00p2200.00p2110.00p2140.00p27,448
Sep 3, 20252145.00p2190.00p2100.00p2150.00p134,145
Sep 2, 20252140.00p2180.00p2100.00p2150.00p13,148
Sep 1, 20252225.00p2250.00p2150.00p2150.00p43,239
Aug 29, 20252170.00p2200.00p2130.00p2140.00p219,989
Aug 28, 20252190.00p2195.00p2104.00p2150.00p31,449
Aug 27, 20252205.00p2230.00p2180.00p2190.00p328,776
Aug 26, 20252225.00p2250.00p2180.00p2200.00p80,426
Aug 22, 20252225.00p2250.00p2200.00p2250.00p13,445
Aug 21, 20252245.00p2270.00p2220.00p2250.00p14,064
Aug 20, 20252260.00p2300.00p2220.00p2250.00p23,879
Aug 19, 20252240.00p2260.00p2220.00p2230.00p67,896
Aug 18, 20252250.00p2300.00p2220.00p2240.00p46,089
Aug 15, 20252230.00p2300.00p2220.00p2280.00p56,832
Aug 14, 20252215.00p2240.00p2170.00p2240.00p38,094
Aug 13, 20252265.00p2280.00p2180.00p2210.00p55,566
Aug 12, 20252280.00p2300.00p2250.00p2250.00p57,025
Aug 11, 20252355.00p2360.00p2280.00p2290.00p53,901
Aug 8, 20252415.00p2450.00p2335.00p2360.00p18,044
Aug 7, 20252380.00p2450.00p2360.00p2380.00p31,567
Aug 6, 20252390.00p2450.00p2330.00p2450.00p102,181
Aug 5, 20252345.00p2400.00p2340.00p2390.00p185,063
Aug 4, 20252275.00p2370.00p2260.00p2370.00p64,025
Aug 1, 20252260.00p2290.00p2210.00p2260.00p160,654
Jul 31, 20252225.00p2260.00p2210.00p2220.00p78,152
Jul 30, 20252355.00p2350.00p2219.30p2220.00p44,874
Jul 29, 20252370.00p2400.00p2310.00p2340.00p19,353
Jul 28, 20252350.00p2450.00p2300.00p2360.00p35,388
Jul 25, 20252350.00p2400.00p2300.00p2350.00p21,922
Jul 24, 20252375.00p2400.00p2300.00p2340.00p18,501
Jul 23, 20252375.00p2400.00p2350.00p2360.00p36,442
Jul 22, 20252390.00p2420.00p2350.00p2390.00p12,418
Jul 21, 20252463.80p2530.00p2360.00p2410.00p125,968
Jul 18, 20252505.00p2480.00p2450.00p2460.00p61,353
Jul 17, 20252485.00p2580.00p2457.80p2480.00p134,915
Jul 16, 20252370.00p2550.00p2324.50p2480.00p303,285
Jul 15, 20252250.00p2270.00p2200.00p2250.00p32,188
Jul 14, 20252225.00p2270.00p2210.00p2270.00p91,974
Jul 11, 20252240.00p2270.00p2210.00p2220.00p30,295
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.