1. Share Prices

  2. Craneware PLC (CRW)

2,240.00p-80.00 (-3.45%)05 Nov 2025, 17:00
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
Nov 5, 20252320.00p2340.00p2210.00p2240.00p227,630
Nov 4, 20252260.00p2320.00p2192.00p2320.00p84,781
Nov 3, 20252350.00p2350.00p2200.00p2250.00p33,785
Oct 31, 20252350.00p2350.00p2220.00p2250.00p67,655
Oct 30, 20252350.00p2350.00p2210.00p2270.00p66,042
Oct 29, 20252310.00p2390.00p2220.00p2250.00p40,868
Oct 28, 20252430.00p2430.00p2330.00p2330.00p66,211
Oct 27, 20252400.00p2450.00p2300.00p2360.00p97,460
Oct 24, 20252370.00p2370.00p2300.00p2350.00p24,046
Oct 23, 20252250.00p2370.00p2210.00p2370.00p242,899
Oct 22, 20252210.00p2240.00p2130.00p2220.00p296,783
Oct 21, 20252270.00p2290.00p2210.00p2230.00p118,218
Oct 20, 20252250.00p2340.00p2220.00p2290.00p197,639
Oct 17, 20252410.00p2410.00p2230.00p2230.00p33,789
Oct 16, 20252320.00p2400.00p2210.76p2390.00p325,464
Oct 15, 20252340.00p2340.00p2210.00p2210.00p82,606
Oct 14, 20252300.00p2410.00p2220.00p2270.00p43,743
Oct 13, 20252300.00p2430.00p2300.00p2310.00p24,318
Oct 10, 20252340.00p2420.00p2300.00p2320.00p62,565
Oct 9, 20252330.00p2430.00p2310.00p2390.00p270,338
Oct 8, 20252320.00p2430.00p2310.00p2350.00p146,619
Oct 7, 20252340.00p2396.00p2340.00p2360.00p51,575
Oct 6, 20252450.00p2450.00p2330.00p2360.00p34,094
Oct 3, 20252350.00p2440.00p2330.00p2380.00p335,833
Oct 2, 20252390.00p2440.00p2320.00p2370.00p166,734
Oct 1, 20252310.00p2410.40p2310.00p2380.00p336,195
Sep 30, 20252390.00p2400.00p2330.00p2390.00p94,096
Sep 29, 20252320.00p2400.00p2315.00p2390.00p141,435
Sep 26, 20252230.00p2350.00p2230.00p2330.00p51,528
Sep 25, 20252300.00p2340.00p2220.00p2270.00p115,353
Sep 24, 20252280.00p2372.03p2280.00p2290.00p46,502
Sep 23, 20252340.00p2401.60p2259.00p2320.00p118,085
Sep 22, 20252490.00p2500.00p2250.00p2250.00p61,729
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.