1. Share Prices

  2. Craneware PLC (CRW)

1,965.00p-5.00 (-0.25%)09 Dec 2025, 17:07
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
Dec 8, 20252040.00p2050.00p1965.00p1970.00p58,450
Dec 5, 20252040.00p2100.00p1960.00p2030.00p25,414
Dec 4, 20252060.00p2140.00p2010.00p2030.00p27,835
Dec 3, 20252110.00p2150.00p2050.00p2060.00p85,882
Dec 2, 20252050.00p2140.00p2050.00p2110.00p60,603
Dec 1, 20252170.00p2220.00p2060.00p2060.00p121,901
Nov 28, 20252220.00p2220.00p2160.00p2180.00p44,127
Nov 27, 20252100.00p2230.00p2090.00p2190.00p92,581
Nov 26, 20252200.00p2200.00p2120.00p2140.00p85,731
Nov 25, 20252160.00p2190.00p2140.00p2180.00p104,053
Nov 24, 20252190.00p2190.00p2130.00p2160.00p63,425
Nov 21, 20252100.00p2200.00p2080.00p2170.00p224,999
Nov 20, 20252030.00p2140.00p2023.00p2120.00p82,483
Nov 19, 20252080.00p2090.00p1975.00p2010.00p59,600
Nov 18, 20252000.00p2080.00p1980.50p2040.00p142,778
Nov 17, 20252080.00p2100.00p2030.00p2040.00p55,250
Nov 14, 20252070.00p2140.00p2010.00p2100.00p35,646
Nov 13, 20252100.00p2140.00p2055.00p2080.00p39,967
Nov 11, 20252150.00p2170.00p2100.00p2160.00p50,433
Nov 10, 20252190.00p2200.00p2130.00p2130.00p57,974
Nov 7, 20252150.00p2200.00p2129.30p2170.00p77,204
Nov 6, 20252240.00p2250.00p2140.00p2140.00p58,896
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, 20252320.00p2380.00p2320.00p2340.00p155,329
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
123456
Showing 1 to 50 of 252

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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55