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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,307	2,330	2,330	2,350	2,230	51,528
September 25, 2025	2,334	2,270	2,270	2,334	2,220	115,353
September 24, 2025	2,372.03	2,290	2,290	2,372.03	2,280	46,503
September 23, 2025	2,320.67	2,320	2,320	2,401.6	2,259	118,085
September 22, 2025	2,490	2,250	2,250	2,500	2,250	61,729
September 19, 2025	2,490	2,380	2,380	2,490	2,350	43,289
September 18, 2025	2,644	2,400	2,400	2,644	2,400	173,463
September 17, 2025	2,507	2,600	2,600	2,620	2,450	716,242
September 16, 2025	2,373.6	2,500	2,500	2,529.2	2,330	664,048
September 15, 2025	2,400	2,330	2,330	2,430	2,221.8	932,203
September 12, 2025	2,375	2,270	2,270	2,400	2,250	67,057
September 11, 2025	2,310	2,400	2,400	2,420	2,280	49,605
September 10, 2025	2,200	2,340	2,340	2,350	2,150	610,529
September 09, 2025	2,160	2,150	2,150	2,199	2,110	203,788
September 08, 2025	2,195	2,130	2,130	2,200	2,125	29,308
September 05, 2025	2,155	2,130	2,130	2,190	2,110	16,184
September 04, 2025	2,155	2,140	2,140	2,190	2,110	27,448
September 03, 2025	2,145	2,150	2,150	2,190	2,100	134,145
September 02, 2025	2,140	2,150	2,150	2,180	2,100	13,148
September 01, 2025	2,230	2,150	2,150	2,250	2,150	43,239
August 29, 2025	2,181.4	2,140	2,140	2,200	2,130	219,989
August 28, 2025	2,180	2,150	2,150	2,195	2,104	33,196
August 27, 2025	2,205	2,190	2,190	2,230	2,180	328,776
August 26, 2025	2,250	2,200	2,200	2,250	2,180	80,426
August 22, 2025	2,250	2,250	2,250	2,250	2,200	13,445
August 21, 2025	2,270	2,250	2,250	2,270	2,220	14,065
August 20, 2025	2,300	2,250	2,250	2,300	2,220	23,879
August 19, 2025	2,220	2,230	2,230	2,260	2,220	67,896
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

Craneware plc (CRW.L) LSE