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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,320	2,390	2,390	2,400	2,210.76	164,179
October 15, 2025	2,263	2,210	2,210	2,340	2,210	82,606
October 14, 2025	2,330	2,270	2,270	2,330	2,220	43,743
October 13, 2025	2,300	2,310	2,310	2,380	2,300	24,318
October 10, 2025	2,420	2,320	2,320	2,420	2,300	62,565
October 09, 2025	2,336.56	2,390	2,390	2,430	2,310	270,339
October 08, 2025	2,350.3	2,350	2,350	2,380	2,310	156,619
October 07, 2025	2,380	2,360	2,360	2,396	2,340	51,575
October 06, 2025	2,450	2,360	2,360	2,450	2,330	34,094
October 03, 2025	2,348	2,380	2,380	2,440	2,330	335,833
October 02, 2025	2,390	2,370	2,370	2,440	2,320	214,235
October 01, 2025	2,310	2,380	2,380	2,410.4	2,310	336,195
September 30, 2025	2,400	2,390	2,390	2,400	2,330	87,846
September 29, 2025	2,315	2,390	2,390	2,400	2,315	148,935
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

Craneware plc (CRW.L) LSE