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	2,030.00p on 05-12-2025 at 19:35:07
Change	0.00p 0%
Buy	2,040.00p
Sell	2,020.00p

Last Trade:	Buy 3,060.00 at 2,030.00p
Day's Volume:	25,413
Last Close:	2,030.00p
Open:	2,040.00p
ISIN:	GB00B2425G68

Day's Range	1,960.00p - 2,080.00p
52wk Range:	1,510.00p - 2,620.00p
Market Capitalisation:	£720.83m
VWAP:	2,018.85816p
Shares in Issue:	35.51m

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*	3,060	2,030.00p	Suspected BUY Trade	16:35:09 - 05-Dec-25
Sell*	6	2,020.00p	Automatic Execution	16:29:48 - 05-Dec-25
Sell*	7	2,020.00p	Automatic Execution	16:29:12 - 05-Dec-25
Sell*	6	2,020.00p	Automatic Execution	16:28:03 - 05-Dec-25
Sell*	8	2,020.00p	Automatic Execution	16:26:22 - 05-Dec-25
Sell*	12	2,020.00p	Automatic Execution	16:22:30 - 05-Dec-25
Unknown*	0	2,040.00p	SI Trade	16:20:00 - 05-Dec-25
Buy*	100	2,025.255p	Suspected BUY Trade	16:07:42 - 05-Dec-25
Sell*	11	2,020.00p	Automatic Execution	15:57:47 - 05-Dec-25
Sell*	18	2,020.00p	Automatic Execution	15:57:47 - 05-Dec-25

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	2,040.00	2,080.00	1,960.00	2,030.00	25,413
4th Dec 2025 (Thu)	2,060.00	2,060.00	2,010.00	2,030.00	27,833
3rd Dec 2025 (Wed)	2,110.00	2,110.00	2,050.00	2,060.00	85,882
2nd Dec 2025 (Tue)	2,050.00	2,130.00	2,050.00	2,110.00	60,599
1st Dec 2025 (Mon)	2,170.00	2,180.00	2,060.00	2,060.00	92,208
28th Nov 2025 (Fri)	2,220.00	2,220.00	2,160.00	2,180.00	44,124
27th Nov 2025 (Thu)	2,100.00	2,230.00	2,090.00	2,190.00	92,579
26th Nov 2025 (Wed)	2,200.00	2,200.00	2,120.00	2,140.00	95,938
25th Nov 2025 (Tue)	2,160.00	2,190.00	2,140.00	2,180.00	104,052
24th Nov 2025 (Mon)	2,190.00	2,190.00	2,130.00	2,160.00	63,424
21st Nov 2025 (Fri)	2,100.00	2,200.00	2,080.00	2,170.00	224,999
20th Nov 2025 (Thu)	2,030.00	2,130.00	2,030.00	2,120.00	82,482
19th Nov 2025 (Wed)	2,080.00	2,080.00	1,975.00	2,010.00	59,597
18th Nov 2025 (Tue)	2,000.00	2,080.00	2,000.00	2,040.00	142,775
17th Nov 2025 (Mon)	2,080.00	2,100.00	2,030.00	2,040.00	55,248
14th Nov 2025 (Fri)	2,070.00	2,100.00	2,020.00	2,100.00	35,638
13th Nov 2025 (Thu)	2,100.00	2,130.00	2,060.00	2,080.00	39,964
12th Nov 2025 (Wed)	2,130.00	2,170.00	2,100.00	2,100.00	36,084
11th Nov 2025 (Tue)	2,150.00	2,170.00	2,110.00	2,160.00	50,429
10th Nov 2025 (Mon)	2,190.00	2,200.00	2,130.00	2,130.00	57,972
7th Nov 2025 (Fri)	2,150.00	2,200.00	2,130.00	2,170.00	77,203
6th Nov 2025 (Thu)	2,240.00	2,250.00	2,140.00	2,140.00	58,896

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
28th Nov 2025 11:31 am	RNS	Dividend Currency Election
21st Nov 2025 1:51 pm	RNS	Result of AGM
21st Nov 2025 7:00 am	RNS	AGM Statement and Board Changes
20th Nov 2025 7:00 am	RNS	Vesting of LTIP Awards and Total Voting Rights
13th Nov 2025 10:51 am	RNS	Reduction of Capital effective
6th Nov 2025 3:41 pm	RNS	Reduction of Capital confirmed
22nd Oct 2025 5:17 pm	RNS	Annual Report, Notice of AGM, Directorate Change
22nd Oct 2025 9:24 am	RNS	Total Voting Rights
15th Oct 2025 7:00 am	RNS	Block listing Interim Review
17th Sep 2025 7:00 am	RNS	Grant of Long Term Incentive Plan Awards

See more Craneware regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86