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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2,000	1,980	1,980	2,000	1,965.2	90,417
January 12, 2026	2,000	1,965	1,965	2,000	1,918.25	50,004
January 09, 2026	1,925	1,915	1,915	1,980	1,910	34,801
January 08, 2026	2,000	1,915	1,915	2,000	1,915	67,804
January 07, 2026	1,995	1,955	1,955	1,995	1,910	55,538
January 06, 2026	1,920	1,910	1,910	1,990	1,905	33,444
January 05, 2026	1,995	1,925	1,925	1,995	1,910	77,125
January 02, 2026	1,910	1,910	1,910	1,940	1,910	114,777
December 31, 2025	1,920	1,930	1,930	1,930	1,897	36,150
December 30, 2025	1,930.69	1,915	1,915	1,985	1,915	12,958
December 29, 2025	1,955	1,930	1,930	2,000	1,899.5	39,341
December 24, 2025	1,932	1,925	1,925	1,958	1,910	13,962
December 23, 2025	1,850	1,925	1,925	1,950	1,850	37,085
December 22, 2025	1,900	1,930	1,930	1,980	1,900	44,043
December 19, 2025	1,950	1,920	1,920	1,950	1,900	23,912
December 18, 2025	1,870	1,945	1,945	1,980	1,870	55,597
December 17, 2025	1,895	1,910	1,910	1,950	1,880	63,197
December 16, 2025	1,980	1,905	1,905	1,990	1,870	189,625
December 15, 2025	1,850	1,900	1,900	1,930	1,850	62,966
December 12, 2025	2,000	1,890	1,890	2,000	1,890	30,594
December 11, 2025	1,950	1,930	1,930	1,955	1,860	50,853
December 10, 2025	2,000	1,945	1,945	2,000	1,885	57,434
December 09, 2025	1,970	1,965	1,965	1,980	1,937.36	62,870
December 08, 2025	1,977.41	1,970	1,970	2,050	1,965	58,450
December 05, 2025	2,100	2,030	2,030	2,100	1,960	25,414
December 04, 2025	2,140	2,030	2,030	2,140	2,010	27,835
December 03, 2025	2,110	2,060	2,060	2,150	2,050	85,882
December 02, 2025	2,050	2,110	2,110	2,140	2,050	60,603
December 01, 2025	2,150	2,060	2,060	2,180	2,060	121,901
November 28, 2025	2,160	2,180	2,180	2,220	2,160	44,127
November 27, 2025	2,100	2,190	2,190	2,230	2,090	102,423
November 26, 2025	2,180	2,140	2,140	2,200	2,120	95,939
November 25, 2025	2,153.33	2,180	2,180	2,190	2,140	104,053
November 24, 2025	2,190	2,160	2,160	2,190	2,130	63,425
November 21, 2025	2,100	2,170	2,170	2,200	2,080	226,239
November 20, 2025	2,023	2,120	2,120	2,140	2,023	82,483
November 19, 2025	2,080	2,010	2,010	2,090	1,975	59,600
November 18, 2025	2,005	2,040	2,040	2,080	1,980.5	142,779
November 17, 2025	2,055	2,040	2,040	2,100	2,030	55,250
November 14, 2025	2,100	2,100	2,100	2,100	2,010	35,646
November 13, 2025	2,112	2,080	2,080	2,140	2,055	39,967
November 12, 2025	2,130	2,100	2,100	2,180	2,100	36,087
November 11, 2025	2,147.93	2,160	2,160	2,170	2,100	50,433
November 10, 2025	2,140	2,130	2,130	2,200	2,130	57,974
November 07, 2025	2,150	2,170	2,170	2,200	2,129.3	71,365
November 06, 2025	2,240	2,140	2,140	2,250	2,140	58,897
November 05, 2025	2,320	2,240	2,240	2,340	2,210	227,630
November 04, 2025	2,260	2,320	2,320	2,320	2,192	84,781
November 03, 2025	2,350	2,250	2,250	2,350	2,200	33,785
October 31, 2025	2,350	2,250	2,250	2,350	2,220	72,252
October 30, 2025	2,350	2,270	2,270	2,350	2,210	66,042
October 29, 2025	2,310	2,250	2,250	2,370	2,220	40,868
October 28, 2025	2,430	2,330	2,330	2,430	2,330	66,211
October 27, 2025	2,400	2,360	2,360	2,450	2,330	97,999
October 24, 2025	2,370	2,350	2,350	2,370	2,300	24,046
October 23, 2025	2,250	2,370	2,370	2,370	2,210	242,899
October 22, 2025	2,240	2,220	2,220	2,240	2,130	305,813
October 21, 2025	2,280	2,230	2,230	2,290	2,210	118,218
October 20, 2025	2,250	2,290	2,290	2,325	2,250	197,639
October 17, 2025	2,410	2,230	2,230	2,410	2,230	33,789

Craneware plc (CRW.L) LSE