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	1,062.00p on 05-11-2026 at 19:15:08
Change	-18.00p -1.67%
Buy	1,070.00p
Sell	1,064.00p

Last Trade:	Buy 17.00 at 1,062.00p
Day's Volume:	131,822
Last Close:	1,062.00p
Open:	1,092.00p
ISIN:	GB00B2425G68

Day's Range	1,054.00p - 1,110.00p
52wk Range:	991.00p - 2,230.00p
Market Capitalisation:	£365.16m
VWAP:	1,085.26284p
Shares in Issue:	34.38m

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*	17	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Buy*	3,722	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Buy*	664	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Buy*	56	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Buy*	123	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Buy*	1,781	1,062.00p	SI Trade	16:35:15 - 05-Nov-26
Sell*	13,227	1,062.00p	Uncrossing Trade	16:35:15 - 05-Nov-26
Sell*	195	1,068.00p	Automatic Execution	16:29:32 - 05-Nov-26
Sell*	88	1,068.00p	Automatic Execution	16:29:32 - 05-Nov-26
Buy*	150	1,068.00p	Automatic Execution	16:29:27 - 05-Nov-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	1,092.00	1,110.00	1,054.00	1,062.00	131,822
4th Nov 2026 (Wed)	1,082.00	1,100.00	1,068.00	1,080.00	170,398
3rd Nov 2026 (Tue)	1,040.00	1,060.00	1,034.00	1,048.00	57,086
2nd Nov 2026 (Mon)	1,050.00	1,060.00	1,036.00	1,052.00	79,285
30th Oct 2026 (Fri)	1,072.00	1,080.00	1,048.00	1,048.00	65,203
29th Oct 2026 (Thu)	1,072.00	1,094.00	1,072.00	1,080.00	35,295
28th Oct 2026 (Wed)	1,102.00	1,102.00	1,074.00	1,084.00	52,184
27th Oct 2026 (Tue)	1,082.00	1,094.00	1,072.00	1,088.00	48,727
26th Oct 2026 (Mon)	1,080.00	1,110.00	1,080.00	1,086.00	92,042
23rd Oct 2026 (Fri)	1,092.00	1,110.00	1,082.00	1,092.00	54,616
22nd Oct 2026 (Thu)	1,076.00	1,108.00	1,070.00	1,106.00	52,399
21st Oct 2026 (Wed)	1,106.00	1,114.00	1,094.00	1,114.00	92,510
20th Oct 2026 (Tue)	1,082.00	1,104.00	1,066.00	1,100.00	161,428
19th Oct 2026 (Mon)	1,096.00	1,100.00	1,066.00	1,088.00	60,547
16th Oct 2026 (Fri)	1,094.00	1,124.00	1,094.00	1,094.00	51,166
15th Oct 2026 (Thu)	1,100.00	1,112.00	1,084.00	1,104.00	68,361
14th Oct 2026 (Wed)	1,096.00	1,122.00	1,094.00	1,098.00	73,675
13th Oct 2026 (Tue)	1,088.00	1,106.00	1,066.00	1,082.00	83,275
12th Oct 2026 (Mon)	1,096.00	1,110.00	1,086.00	1,086.00	95,407
9th Oct 2026 (Fri)	1,062.00	1,116.00	1,062.00	1,100.00	126,841
8th Oct 2026 (Thu)	1,074.00	1,104.00	1,074.00	1,082.00	250,398
7th Oct 2026 (Wed)	1,078.00	1,098.00	1,070.00	1,086.00	97,414
6th Oct 2026 (Tue)	1,058.00	1,086.00	1,058.00	1,080.00	221,063

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
29th Oct 2026 5:00 pm	RNS	Posting of Annual Report and Notice of AGM
29th Oct 2026 3:56 pm	RNS	Total Voting Rights
15th Oct 2026 7:00 am	RNS	Block Admission
30th Sep 2026 11:34 am	RNS	Notification of Major Holdings
29th Sep 2026 7:00 am	RNS	Notification of Major Holdings
28th Sep 2026 3:00 pm	RNS	Notification of Major Holdings
24th Sep 2026 6:25 pm	RNS	Director/PDMR Shareholding
22nd Sep 2026 4:39 pm	RNS	Purchase of Shares by Director
22nd Sep 2026 4:21 pm	RNS	Notification of Major Holdings
21st Sep 2026 7:00 am	RNS	FY26 Final Results

See more Craneware regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55