Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Craneware (CRW) Share Price

Price 2,240.00p on 11-07-2025 at 14:50:06
Change -10.00p -0.44%
Buy 2,270.00p
Sell 2,210.00p
Buy / Sell CRW Shares
Last Trade: Buy 890.00 at 2,245.00p
Day's Volume: 23,733
Last Close: 2,250.00p
Open: 2,240.00p
ISIN: GB00B2425G68
Day's Range 2,240.00p - 2,240.00p
52wk Range: 1,510.00p - 2,470.00p
Market Capitalisation: £793m
VWAP: 2,234.99903p
Shares in Issue: 35m

Craneware (CRW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 890 2,245.00p Ordinary
15:32:26 - 11-Jul-25
Sell* 1 2,214.00p Ordinary
15:17:57 - 11-Jul-25
Buy* 2 2,246.00p Ordinary
15:17:56 - 11-Jul-25
Sell* 1,949 2,215.00p Negotiated Trade
14:32:53 - 11-Jul-25
Buy* 12 2,246.00p Ordinary
14:15:33 - 11-Jul-25
Sell* 61 2,215.00p Ordinary
13:56:25 - 11-Jul-25
Sell* 9 2,210.00p Ordinary
13:37:00 - 11-Jul-25
Sell* 231 2,213.00p Ordinary
13:09:42 - 11-Jul-25
Buy* 4 2,270.00p Ordinary
13:08:06 - 11-Jul-25
Buy* 1 2,270.00p Ordinary
13:06:22 - 11-Jul-25
See more Craneware trades

Craneware (CRW) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 2,240.00 2,250.00 2,250.00 2,250.00 121,645
9th Jul 2025 (Wed) 2,240.00 2,270.00 2,240.00 2,240.00 30,627
8th Jul 2025 (Tue) 2,240.00 2,220.00 2,220.00 2,220.00 224,771
7th Jul 2025 (Mon) 2,205.00 2,250.00 2,250.00 2,250.00 22,912
4th Jul 2025 (Fri) 2,190.00 2,240.00 2,240.00 2,240.00 20,068
3rd Jul 2025 (Thu) 2,190.00 2,200.00 2,200.00 2,200.00 130,420
2nd Jul 2025 (Wed) 2,190.00 2,220.00 2,175.00 2,190.00 100,284
1st Jul 2025 (Tue) 2,140.00 2,180.00 2,180.00 2,180.00 126,985
30th Jun 2025 (Mon) 2,090.00 2,120.00 2,120.00 2,120.00 42,929
27th Jun 2025 (Fri) 2,115.00 2,140.00 2,080.00 2,100.00 56,655
26th Jun 2025 (Thu) 2,100.00 2,190.00 2,100.00 2,100.00 38,747
25th Jun 2025 (Wed) 2,160.00 2,080.00 2,080.00 2,080.00 109,402
24th Jun 2025 (Tue) 2,080.00 2,160.00 2,020.00 2,160.00 59,478
23rd Jun 2025 (Mon) 2,070.00 2,100.00 2,080.00 2,100.00 26,078
20th Jun 2025 (Fri) 2,080.00 2,080.00 2,080.00 2,080.00 17,005
19th Jun 2025 (Thu) 2,080.00 2,080.00 2,080.00 2,080.00 31,546
18th Jun 2025 (Wed) 2,055.00 2,080.00 2,080.00 2,080.00 70,351
17th Jun 2025 (Tue) 2,055.00 2,055.00 2,040.00 2,040.00 129,987
16th Jun 2025 (Mon) 2,050.00 2,060.00 2,020.00 2,050.00 72,869
13th Jun 2025 (Fri) 2,050.00 2,065.00 1,980.00 1,980.00 27,081
12th Jun 2025 (Thu) 1,975.00 2,080.00 2,020.00 2,020.00 89,437
11th Jun 2025 (Wed) 1,965.00 2,020.00 1,935.00 1,990.00 372,210
See more Craneware price history

Craneware (CRW) Regulatory News

Date Source Headline
12th Jun 2025 3:20 pm RNS Form 8.3 - Craneware plc
12th Jun 2025 11:55 am RNS Form 8.5 (EPT/RI) - Craneware PLC
11th Jun 2025 3:00 pm RNS Form 8.3 - Craneware PLC
11th Jun 2025 2:47 pm RNS Form 8.3 - CRANEWARE PLC
11th Jun 2025 2:40 pm GNW Form 8.3 - Craneware Plc
11th Jun 2025 12:02 pm GNW Form 8.3 - [CRANEWARE PLC - 10 06 2025] - (CGWL)
11th Jun 2025 12:00 pm RNS Form 8.5 (EPT/RI) Craneware Plc
11th Jun 2025 11:48 am RNS Form 8.3 - Craneware plc
11th Jun 2025 11:32 am RNS Form 8.5 (EPT/RI) - Craneware PLC
11th Jun 2025 9:14 am GNW Form 8.5 (EPT/RI)-Craneware plc
See more Craneware regulatory news

Craneware (CRW) Share News

IN BRIEF: Bain Capital retreats after Craneware rejects takeover offer

11th Jun 2025 09:45

Craneware PLC - Edinburgh, Scotland-based provider of software, focused on US healthcare sector - Bain Capital Private Equity (Europe) LLP on Wednesday says funds it advises do not intend to make a firm takeover offer for Craneware. Bain last month had confirmed it was considering a possible offer and had until the end of Friday this week to announce a firm intention to do so. In response on Wednesday, Craneware says it received and rejected an offer from Bain at GBP26.50 per share. The stock closed at GBP20.10 in London on Tuesday and has traded as high as GBP25.00 in the past 12 months. Craneware says the offer from Bain "fundamentally undervalues" the company. The board is "fully confident" in its strategy, it says, and believes the share price performance over the past 12 months "is not reflective of the company's trading performance and the continued improving prospects of the business". Read More

LONDON MARKET OPEN: Stocks up before US data, UK spending review

11th Jun 2025 08:46

(Alliance News) - European equities opened in a solid fashion on Wednesday, with news of a US and China "framework" after talks in London lifting the mood. Read More

LONDON BRIEFING: Assura backs new GBP1.70 billion KKR consortium bid

11th Jun 2025 07:49

(Alliance News) - London's FTSE 100 is called to open slightly lower on Wednesday, ahead of a US consumer price inflation reading and an announcement on UK government spending plans. Read More

UPDATE: Craneware confirms no proposal yet received from Bain Capital

16th May 2025 16:47

(Alliance News) - Craneware PLC on Friday said it has not received a takeover proposal from Bain Capital Private Equity LLP, as Bain confirmed its assessment of a possible offer. Read More

LONDON MARKET MIDDAY: FTSE 100 set to end week positively

16th May 2025 12:03

(Alliance News) - London stocks remained firmly in the green at midday on Friday, with the FTSE 100 looking set to round off a positive week with another gain. Read More

See more Craneware news
FTSE 100 Latest
Value8,932.52
Change-43.14

Login to your account

Forgot Password?

Not Registered