Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Craneware (CRW) Share Price

Intraday
Historical

Price	1,568.00p on 06-05-2026 at 16:45:08
Change	24.00p 1.55%
Buy	1,576.00p
Sell	1,566.00p

Last Trade:	Unknown 1,240.00 at 1,589.69p
Day's Volume:	296,127
Last Close:	1,568.00p
Open:	1,548.00p
ISIN:	GB00B2425G68

Day's Range	1,548.00p - 1,614.00p
52wk Range:	1,280.00p - 2,620.00p
Market Capitalisation:	£540.55m
VWAP:	1,594.70641p
Shares in Issue:	34.47m

Sector: Health Care and Related Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Craneware (CRW) Latest Trades
Unknown*	1,240	1,589.69p	OTC Trade	16:53:03 - 06-May-26
Buy*	12,107	1,568.00p	Suspected BUY Trade	16:35:09 - 06-May-26
Buy*	90	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Buy*	38	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Buy*	19	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Buy*	63	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Buy*	77	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Buy*	90	1,570.00p	Automatic Execution	16:29:44 - 06-May-26
Sell*	211	1,572.00p	Automatic Execution	16:29:10 - 06-May-26
Sell*	12	1,572.00p	Automatic Execution	16:29:10 - 06-May-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	1,586.00	1,586.00	1,520.00	1,544.00	336,731
4th May 2026 (Mon)	1,526.00	1,526.00	1,526.00	1,526.00	0
1st May 2026 (Fri)	1,520.00	1,542.00	1,518.00	1,526.00	219,500
30th Apr 2026 (Thu)	1,526.00	1,556.00	1,520.00	1,524.00	141,983
29th Apr 2026 (Wed)	1,556.00	1,556.00	1,518.00	1,524.00	170,942
28th Apr 2026 (Tue)	1,550.00	1,556.00	1,520.00	1,530.00	343,442
27th Apr 2026 (Mon)	1,558.00	1,590.00	1,558.00	1,558.00	123,308
24th Apr 2026 (Fri)	1,550.00	1,570.00	1,550.00	1,556.00	165,089
23rd Apr 2026 (Thu)	1,536.00	1,588.00	1,508.00	1,564.00	303,490
22nd Apr 2026 (Wed)	1,530.00	1,544.00	1,514.00	1,526.00	1,383,813
21st Apr 2026 (Tue)	1,490.00	1,538.00	1,476.00	1,538.00	275,903
20th Apr 2026 (Mon)	1,504.00	1,506.00	1,484.00	1,498.00	153,670
17th Apr 2026 (Fri)	1,494.00	1,528.00	1,492.00	1,512.00	174,574
16th Apr 2026 (Thu)	1,480.00	1,508.00	1,460.00	1,496.00	115,742
15th Apr 2026 (Wed)	1,446.00	1,472.00	1,446.00	1,470.00	211,281
14th Apr 2026 (Tue)	1,424.00	1,446.00	1,408.00	1,446.00	237,737
13th Apr 2026 (Mon)	1,390.00	1,412.00	1,370.00	1,404.00	147,487
10th Apr 2026 (Fri)	1,432.00	1,432.00	1,374.00	1,398.00	374,797
9th Apr 2026 (Thu)	1,440.00	1,440.00	1,362.00	1,364.00	152,012
8th Apr 2026 (Wed)	1,462.00	1,470.00	1,422.00	1,422.00	235,128
7th Apr 2026 (Tue)	1,350.00	1,412.00	1,344.00	1,396.00	267,194
6th Apr 2026 (Mon)	1,340.00	1,340.00	1,340.00	1,340.00	0

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
5th May 2026 5:11 pm	RNS	Grant of Share Options to Directors
5th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Transaction in Own Shares
27th Apr 2026 12:47 pm	RNS	Notification of Major Holdings
23rd Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Block Admission
13th Apr 2026 10:37 am	RNS	Grant of Share Option to PDMR
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Craneware regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55