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	2,170.00p on 21-11-2025 at 19:40:05
Change	50.00p 2.36%
Buy	2,190.00p
Sell	2,170.00p

Last Trade:	Sell 8,000.00 at 2,170.00p
Day's Volume:	224,999
Last Close:	2,170.00p
Open:	2,100.00p
ISIN:	GB00B2425G68

Day's Range	2,080.00p - 2,200.00p
52wk Range:	1,510.00p - 2,620.00p
Market Capitalisation:	£770.54m
VWAP:	2,155.12478p
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
Sell*	8,000	2,170.00p	Negotiated Trade	16:37:19 - 21-Nov-25
Sell*	620	2,170.00p	SI Trade	16:35:50 - 21-Nov-25
Sell*	620	2,170.00p	SI Trade	16:35:50 - 21-Nov-25
Sell*	10,960	2,170.00p	Uncrossing Trade	16:35:09 - 21-Nov-25
Unknown*	72	2,180.00p	SI Trade	16:29:53 - 21-Nov-25
Buy*	189	2,180.00p	Automatic Execution	16:27:56 - 21-Nov-25
Buy*	75	2,180.00p	Automatic Execution	16:27:56 - 21-Nov-25
Sell*	3	2,170.00p	Automatic Execution	16:26:50 - 21-Nov-25
Buy*	20	2,177.038p	Suspected BUY Trade	16:24:26 - 21-Nov-25
Buy*	190	2,180.00p	Automatic Execution	16:21:16 - 21-Nov-25

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Nov 2025 (Wed)	2,320.00	2,340.00	2,220.00	2,240.00	227,628
4th Nov 2025 (Tue)	2,260.00	2,320.00	2,200.00	2,320.00	84,780
3rd Nov 2025 (Mon)	2,350.00	2,350.00	2,240.00	2,250.00	33,783
31st Oct 2025 (Fri)	2,350.00	2,350.00	2,220.00	2,250.00	67,653
30th Oct 2025 (Thu)	2,350.00	2,350.00	2,210.00	2,270.00	66,042
29th Oct 2025 (Wed)	2,310.00	2,370.00	2,220.00	2,250.00	40,867
28th Oct 2025 (Tue)	2,430.00	2,430.00	2,330.00	2,330.00	66,209
27th Oct 2025 (Mon)	2,400.00	2,450.00	2,330.00	2,360.00	97,457
24th Oct 2025 (Fri)	2,370.00	2,370.00	2,300.00	2,350.00	24,044
23rd Oct 2025 (Thu)	2,250.00	2,370.00	2,210.00	2,370.00	242,897
22nd Oct 2025 (Wed)	2,210.00	2,230.00	2,130.00	2,220.00	296,779

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
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
15th Sep 2025 7:00 am	RNS	FY25 Final Results

See more Craneware regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06