Craneware Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,086.05 | 1,120.00 | 1,082.00 | 1,092.00 | 1,092.00 | 54,621 |
| 2026-10-22 | 1,118.00 | 1,118.00 | 1,072.00 | 1,106.00 | 1,106.00 | 52,405 |
| 2026-10-21 | 1,106.00 | 1,114.00 | 1,092.98 | 1,114.00 | 1,114.00 | 92,510 |
| 2026-10-20 | 1,099.35 | 1,104.05 | 1,064.00 | 1,100.00 | 1,100.00 | 161,434 |
| 2026-10-19 | 1,125.00 | 1,140.00 | 1,066.00 | 1,088.00 | 1,088.00 | 60,556 |
| 2026-10-16 | 1,094.00 | 1,140.00 | 1,094.00 | 1,094.00 | 1,094.00 | 51,173 |
| 2026-10-15 | 1,100.00 | 1,118.00 | 1,068.06 | 1,104.00 | 1,104.00 | 68,369 |
| 2026-10-14 | 1,096.00 | 1,122.00 | 1,062.00 | 1,098.00 | 1,098.00 | 73,680 |
| 2026-10-13 | 1,088.00 | 1,114.00 | 1,064.73 | 1,082.00 | 1,082.00 | 83,279 |
| 2026-10-12 | 1,096.00 | 1,116.00 | 1,064.60 | 1,086.00 | 1,086.00 | 95,411 |
| 2026-10-09 | 1,062.00 | 1,120.00 | 1,062.00 | 1,100.00 | 1,100.00 | 126,853 |
| 2026-10-08 | 1,074.00 | 1,104.00 | 1,070.00 | 1,082.00 | 1,082.00 | 250,403 |
| 2026-10-07 | 1,078.00 | 1,098.00 | 1,060.00 | 1,086.00 | 1,086.00 | 97,419 |
| 2026-10-06 | 1,058.00 | 1,086.00 | 1,055.00 | 1,080.00 | 1,080.00 | 221,075 |
| 2026-10-05 | 1,060.00 | 1,060.00 | 1,024.00 | 1,044.00 | 1,044.00 | 140,391 |
| 2026-10-02 | 1,062.00 | 1,098.00 | 1,018.00 | 1,018.00 | 1,018.00 | 166,902 |
| 2026-10-01 | 1,094.00 | 1,096.00 | 1,064.00 | 1,066.00 | 1,066.00 | 92,548 |
| 2026-09-30 | 1,066.00 | 1,098.00 | 1,056.00 | 1,090.00 | 1,090.00 | 510,068 |
| 2026-09-29 | 1,050.00 | 1,082.00 | 1,036.00 | 1,060.00 | 1,060.00 | 189,781 |
| 2026-09-28 | 1,084.00 | 1,084.00 | 1,036.00 | 1,042.00 | 1,042.00 | 192,440 |
| 2026-09-25 | 1,020.00 | 1,058.19 | 1,000.00 | 1,036.00 | 1,036.00 | 1,071,338 |
| 2026-09-24 | 1,036.00 | 1,076.00 | 1,010.00 | 1,010.00 | 1,010.00 | 382,147 |
| 2026-09-23 | 1,034.00 | 1,060.00 | 1,010.83 | 1,052.00 | 1,052.00 | 347,890 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.1500 GBP |
| 2025-11-27 | 0.1850 GBP |
| 2025-03-20 | 0.1350 GBP |
| 2024-11-28 | 0.1600 GBP |
| 2024-03-21 | 0.1300 GBP |
| 2023-11-23 | 0.1600 GBP |
| 2023-03-23 | 0.1250 GBP |
| 2022-11-24 | 0.1550 GBP |
| 2022-03-24 | 0.1250 GBP |
| 2021-11-25 | 0.1550 GBP |
| 2021-03-18 | 0.1200 GBP |
| 2020-11-19 | 0.1500 GBP |
| 2020-03-19 | 0.1150 GBP |
| 2019-11-28 | 0.1500 GBP |
| 2019-03-14 | 0.1100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.