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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,428	1,450	1,450	1,480	1,405	371,528
February 19, 2026	1,465	1,420	1,420	1,465	1,420	326,643
February 18, 2026	1,450	1,430	1,430	1,463.8	1,405	540,143
February 17, 2026	1,423.6	1,440	1,440	1,465	1,385	97,573
February 16, 2026	1,455	1,430	1,430	1,480	1,425	63,070
February 13, 2026	1,480	1,455	1,455	1,480	1,452.03	88,162
February 12, 2026	1,491	1,465	1,465	1,545	1,465	147,552
February 11, 2026	1,550	1,485	1,485	1,550	1,470	312,270
February 10, 2026	1,570	1,550	1,550	1,575	1,520	387,912
February 09, 2026	1,570	1,530	1,530	1,590	1,520	160,348
February 06, 2026	1,590	1,570	1,570	1,612.43	1,560	325,474
February 05, 2026	1,590	1,600	1,600	1,650	1,590	437,808
February 04, 2026	1,610	1,625	1,625	1,670	1,570	510,092
February 03, 2026	1,660	1,615	1,615	1,695	1,605	81,327
February 02, 2026	1,680	1,670	1,670	1,689.6	1,650	90,210
January 30, 2026	1,700	1,680	1,680	1,758.17	1,670	228,516
January 29, 2026	1,730	1,705	1,705	1,755	1,700	149,791
January 28, 2026	1,770	1,750	1,750	1,775	1,710	272,388
January 27, 2026	1,810	1,710	1,710	1,835	1,705	107,517
January 26, 2026	1,850	1,775	1,775	1,850	1,765.6	314,176
January 23, 2026	1,790	1,800	1,800	1,820	1,765	196,625
January 22, 2026	1,850	1,790	1,790	1,850	1,780	142,248
January 21, 2026	1,800	1,795	1,795	1,836.55	1,755	512,188
January 20, 2026	1,850	1,835	1,835	1,850	1,700	320,127
January 19, 2026	1,946	1,885	1,885	1,965	1,885	200,837
January 16, 2026	1,940	1,955	1,955	2,000	1,940	40,482
January 15, 2026	1,985	1,950	1,950	1,985	1,940	24,905
January 14, 2026	2,000	1,955	1,955	2,000	1,930	166,870
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

Craneware plc (CRW.L) LSE