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	1,430.00p on 17-06-2026 at 18:05:08
Change	-22.00p -1.52%
Buy	1,434.00p
Sell	1,430.00p

Last Trade:	Buy 4,517.00 at 1,430.00p
Day's Volume:	57,543
Last Close:	1,430.00p
Open:	1,466.00p
ISIN:	GB00B2425G68

Day's Range	1,412.00p - 1,468.00p
52wk Range:	1,280.00p - 2,620.00p
Market Capitalisation:	£489.59m
VWAP:	1,435.42537p
Shares in Issue:	34.24m

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
Buy*	4,517	1,430.00p	Suspected BUY Trade	16:35:26 - 17-Jun-26
Buy*	21	1,434.00p	Automatic Execution	16:29:39 - 17-Jun-26
Buy*	39	1,434.00p	Automatic Execution	16:29:33 - 17-Jun-26
Sell*	6	1,430.00p	Automatic Execution	16:29:08 - 17-Jun-26
Buy*	89	1,428.00p	Automatic Execution	16:21:00 - 17-Jun-26
Buy*	49	1,428.00p	Automatic Execution	16:21:00 - 17-Jun-26
Buy*	2	1,428.00p	Automatic Execution	16:14:20 - 17-Jun-26
Buy*	78	1,426.00p	Automatic Execution	16:14:08 - 17-Jun-26
Buy*	44	1,426.00p	Automatic Execution	16:14:08 - 17-Jun-26
Buy*	46	1,426.00p	Automatic Execution	16:14:08 - 17-Jun-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	1,456.00	1,470.00	1,436.00	1,452.00	111,847
15th Jun 2026 (Mon)	1,470.00	1,472.00	1,450.00	1,452.00	115,185
12th Jun 2026 (Fri)	1,454.00	1,458.00	1,432.00	1,440.00	130,111
11th Jun 2026 (Thu)	1,450.00	1,468.00	1,426.00	1,432.00	109,092
10th Jun 2026 (Wed)	1,420.00	1,488.00	1,420.00	1,476.00	111,668
9th Jun 2026 (Tue)	1,470.00	1,490.00	1,436.00	1,440.00	80,291
8th Jun 2026 (Mon)	1,470.00	1,516.00	1,470.00	1,490.00	61,958
5th Jun 2026 (Fri)	1,500.00	1,604.00	1,500.00	1,508.00	106,980
4th Jun 2026 (Thu)	1,504.00	1,554.00	1,502.00	1,554.00	89,656
3rd Jun 2026 (Wed)	1,512.00	1,512.00	1,462.00	1,496.00	174,226
2nd Jun 2026 (Tue)	1,548.00	1,578.00	1,492.00	1,506.00	580,019
1st Jun 2026 (Mon)	1,492.00	1,546.00	1,482.00	1,546.00	73,151
29th May 2026 (Fri)	1,462.00	1,508.00	1,462.00	1,504.00	206,828
28th May 2026 (Thu)	1,452.00	1,470.00	1,436.00	1,460.00	108,208
27th May 2026 (Wed)	1,462.00	1,478.00	1,442.00	1,460.00	70,529
26th May 2026 (Tue)	1,500.00	1,500.00	1,444.00	1,454.00	52,049
25th May 2026 (Mon)	1,456.00	1,456.00	1,456.00	1,456.00	0
22nd May 2026 (Fri)	1,460.00	1,468.00	1,436.00	1,456.00	43,455
21st May 2026 (Thu)	1,452.00	1,460.00	1,422.00	1,448.00	70,612
20th May 2026 (Wed)	1,404.00	1,476.00	1,384.00	1,460.00	155,025
19th May 2026 (Tue)	1,422.00	1,442.00	1,404.00	1,406.00	149,792
18th May 2026 (Mon)	1,380.00	1,424.00	1,380.00	1,412.00	101,665

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
15th May 2026 8:36 am	RNS	Notification of Major Holdings
13th May 2026 6:11 pm	RNS	Notification of Major Holdings
13th May 2026 1:50 pm	RNS	Notification of Major Holdings
13th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Craneware regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40