Craneware plc - CRW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,240	2,240	2,240	2,300	2,220	46,089
August 15, 2025	2,220	2,280	2,280	2,300	2,220	56,996
August 14, 2025	2,220	2,240	2,240	2,240	2,170	34,542
August 13, 2025	2,260.5	2,210	2,210	2,280	2,180	55,066
August 12, 2025	2,300	2,250	2,250	2,300	2,250	57,026
August 11, 2025	2,330	2,290	2,290	2,360	2,280	53,901
August 08, 2025	2,450	2,360	2,360	2,450	2,335	18,044
August 07, 2025	2,400	2,380	2,380	2,450	2,360	31,566
August 06, 2025	2,380	2,450	2,450	2,450	2,330	79,181
August 05, 2025	2,350	2,390	2,390	2,400	2,340	73,958
August 04, 2025	2,290	2,370	2,370	2,370	2,260	64,025
August 01, 2025	2,244.8	2,260	2,260	2,290	2,210	160,654
July 31, 2025	2,235.5	2,220	2,220	2,260	2,210	78,152
July 30, 2025	2,310	2,220	2,220	2,350	2,219.3	44,874
July 29, 2025	2,343	2,340	2,340	2,400	2,310	19,353
July 28, 2025	2,400	2,360	2,360	2,450	2,300	35,388
July 25, 2025	2,300	2,350	2,350	2,400	2,300	21,922
July 24, 2025	2,400	2,340	2,340	2,400	2,300	18,501
July 23, 2025	2,395	2,360	2,360	2,400	2,350	36,442
July 22, 2025	2,406	2,390	2,390	2,420	2,350	12,418
July 21, 2025	2,480	2,410	2,410	2,530	2,360	125,968
July 18, 2025	2,460	2,460	2,460	2,480	2,450	31,353
July 17, 2025	2,520	2,480	2,480	2,580	2,457.8	108,650
July 16, 2025	2,368	2,480	2,480	2,550	2,324.5	303,285
July 15, 2025	2,250	2,250	2,250	2,270	2,200	32,188
July 14, 2025	2,240	2,270	2,270	2,270	2,210	91,974
July 11, 2025	2,250	2,220	2,220	2,270	2,210	30,395
July 10, 2025	2,260	2,250	2,250	2,270	2,210	60,545
July 09, 2025	2,240	2,240	2,240	2,270	2,213.5	30,629
July 08, 2025	2,238	2,220	2,220	2,270	2,210	224,774
July 07, 2025	2,230	2,250	2,250	2,250	2,160	22,916
July 04, 2025	2,196.6	2,240	2,240	2,250	2,165	18,982
July 03, 2025	2,178.6	2,200	2,200	2,220	2,178.6	130,420
July 02, 2025	2,190	2,190	2,190	2,230	2,160	95,284
July 01, 2025	2,141.8	2,180	2,180	2,189.5	2,120	126,986
June 30, 2025	2,100	2,120	2,120	2,150	2,080	42,931
June 27, 2025	2,150	2,100	2,100	2,150	2,080	56,657
June 26, 2025	2,098	2,100	2,100	2,190	2,080	38,748
June 25, 2025	2,188	2,119	2,119	2,200	2,082.4	63,813
June 24, 2025	2,082.5	2,160	2,160	2,200	2,020	59,479
June 23, 2025	2,079	2,100	2,100	2,100	2,060	26,079
June 20, 2025	2,080.73	2,080	2,080	2,090	2,060	17,005
June 19, 2025	2,084	2,080	2,080	2,100	2,060	31,546
June 18, 2025	2,055	2,080	2,080	2,100	2,030	70,352
June 17, 2025	2,035	2,040	2,040	2,100	2,010	129,989
June 16, 2025	2,012	2,050	2,050	2,100	2,012	72,869
June 13, 2025	2,025	1,980	1,980	2,100	1,980	26,727
June 12, 2025	1,982.5	2,020	2,020	2,100	1,950	89,438
June 11, 2025	1,950	1,990	1,990	2,020.2	1,915	372,213
June 10, 2025	2,052	2,005	2,005	2,100	1,973	27,183
June 09, 2025	2,078	2,040	2,040	2,100	2,040	44,937
June 06, 2025	2,057	2,060	2,060	2,100	2,051	16,129
June 05, 2025	2,080	2,070	2,070	2,100	2,042	19,347
June 04, 2025	2,103	2,070	2,070	2,160	2,050	31,533
June 03, 2025	2,070	2,120	2,120	2,190	2,070	50,614
June 02, 2025	2,043.6	2,100	2,100	2,100	2,025	30,560
May 30, 2025	2,060	2,010	2,010	2,080	2,010	38,693
May 29, 2025	2,050	2,070	2,070	2,080	2,040	52,164
May 28, 2025	2,008	2,040	2,040	2,080	2,008	31,676
May 27, 2025	2,060.4	2,030	2,030	2,080	2,000	24,504

Craneware plc (CRW.L) LSE