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	1,905.00p on 16-12-2025 at 19:40:05
Change	5.00p 0.26%
Buy	1,950.00p
Sell	1,890.00p

Last Trade:	Buy 8,009.00 at 1,905.00p
Day's Volume:	189,621
Last Close:	1,905.00p
Open:	1,980.00p
ISIN:	GB00B2425G68

Day's Range	1,870.00p - 1,980.00p
52wk Range:	1,510.00p - 2,620.00p
Market Capitalisation:	£676.44m
VWAP:	1,903.86098p
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*	8,009	1,905.00p	Suspected BUY Trade	16:35:24 - 16-Dec-25
Buy*	175	1,905.00p	Automatic Execution	16:29:36 - 16-Dec-25
Buy*	40	1,905.00p	Automatic Execution	16:29:36 - 16-Dec-25
Buy*	69	1,905.00p	Automatic Execution	16:29:36 - 16-Dec-25
Sell*	9	1,890.00p	Automatic Execution	16:29:36 - 16-Dec-25
Sell*	65	1,890.00p	Automatic Execution	16:29:32 - 16-Dec-25
Buy*	22	1,905.00p	Automatic Execution	16:29:00 - 16-Dec-25
Buy*	8	1,905.00p	Automatic Execution	16:29:00 - 16-Dec-25
Buy*	262	1,902.00p	Ordinary	16:28:45 - 16-Dec-25
Buy*	114	1,900.00p	Automatic Execution	16:28:22 - 16-Dec-25

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	1,980.00	1,980.00	1,870.00	1,905.00	189,621
15th Dec 2025 (Mon)	1,850.00	1,930.00	1,850.00	1,900.00	62,963
12th Dec 2025 (Fri)	2,000.00	2,000.00	1,890.00	1,890.00	30,592
11th Dec 2025 (Thu)	1,930.00	1,955.00	1,860.00	1,930.00	50,852
10th Dec 2025 (Wed)	1,940.00	1,965.00	1,885.00	1,945.00	57,429
9th Dec 2025 (Tue)	1,970.00	1,980.00	1,940.00	1,965.00	62,867
8th Dec 2025 (Mon)	2,040.00	2,040.00	1,965.00	1,970.00	58,446
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

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

Value9,684.79

Change-66.52