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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Craneware plc (CRW.L) LSE