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	1,625.00p on 03-02-2026 at 14:44:35
Change	-45.00p -2.69%
Buy	1,635.00p
Sell	1,620.00p

Last Trade:	Sell 88.00 at 1,625.00p
Day's Volume:	59,951
Last Close:	1,670.00p
Open:	1,660.00p
ISIN:	GB00B2425G68

Day's Range	1,620.00p - 1,675.00p
52wk Range:	1,510.00p - 2,620.00p
Market Capitalisation:	£577.02m
VWAP:	1,637.58497p
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*	88	1,625.00p	Automatic Execution	14:44:30 - 03-Feb-26
Sell*	59	1,625.00p	Automatic Execution	14:44:30 - 03-Feb-26
Sell*	87	1,625.00p	Automatic Execution	14:44:30 - 03-Feb-26
Sell*	96	1,625.00p	Automatic Execution	14:44:30 - 03-Feb-26
Buy*	2	1,640.00p	SI Trade	14:44:26 - 03-Feb-26
Sell*	11	1,630.00p	Automatic Execution	14:44:26 - 03-Feb-26
Sell*	22	1,630.00p	Automatic Execution	14:44:26 - 03-Feb-26
Sell*	2,000	1,630.00p	Automatic Execution	14:44:26 - 03-Feb-26
Buy*	68	1,640.00p	Automatic Execution	14:43:10 - 03-Feb-26
Buy*	2	1,640.00p	Automatic Execution	14:43:10 - 03-Feb-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Feb 2026 (Tue)	1,660.00	1,675.00	1,620.00	1,670.00	59,951
2nd Feb 2026 (Mon)	1,680.00	1,680.00	1,650.00	1,670.00	90,205
30th Jan 2026 (Fri)	1,700.00	1,710.00	1,670.00	1,680.00	228,512
29th Jan 2026 (Thu)	1,750.00	1,755.00	1,705.00	1,705.00	149,789
28th Jan 2026 (Wed)	1,740.00	1,775.00	1,710.00	1,750.00	290,281
27th Jan 2026 (Tue)	1,780.00	1,780.00	1,705.00	1,710.00	107,514
26th Jan 2026 (Mon)	1,790.00	1,795.00	1,770.00	1,775.00	312,176
23rd Jan 2026 (Fri)	1,790.00	1,820.00	1,765.00	1,800.00	196,624
22nd Jan 2026 (Thu)	1,845.00	1,845.00	1,780.00	1,790.00	142,246
21st Jan 2026 (Wed)	1,825.00	1,830.00	1,755.00	1,795.00	512,186
20th Jan 2026 (Tue)	1,850.00	1,850.00	1,700.00	1,835.00	320,118
19th Jan 2026 (Mon)	1,965.00	1,965.00	1,885.00	1,885.00	200,835
16th Jan 2026 (Fri)	1,950.00	1,980.00	1,950.00	1,955.00	40,480
15th Jan 2026 (Thu)	1,960.00	1,970.00	1,940.00	1,950.00	24,903
14th Jan 2026 (Wed)	1,980.00	1,990.00	1,935.00	1,955.00	166,865
13th Jan 2026 (Tue)	1,975.00	1,995.00	1,970.00	1,980.00	92,442
12th Jan 2026 (Mon)	1,960.00	1,975.00	1,925.00	1,965.00	50,000
9th Jan 2026 (Fri)	1,925.00	1,980.00	1,910.00	1,915.00	34,800
8th Jan 2026 (Thu)	1,935.00	1,975.00	1,915.00	1,915.00	65,077
7th Jan 2026 (Wed)	1,995.00	1,995.00	1,910.00	1,955.00	55,535
6th Jan 2026 (Tue)	1,920.00	1,945.00	1,905.00	1,910.00	33,442
5th Jan 2026 (Mon)	1,925.00	1,980.00	1,910.00	1,925.00	77,124

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
20th Jan 2026 7:00 am	RNS	H1 FY26 Trading Update and Notice of Results
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

See more Craneware regulatory news

FTSE 100 Latest

Value10,266.39

Change-75.17