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	1,526.00p on 22-04-2026 at 18:50:05
Change	-12.00p -0.78%
Buy	1,532.00p
Sell	1,526.00p

Last Trade:	Unknown 50,000.00 at 1,525.00p
Day's Volume:	1,383,813
Last Close:	1,526.00p
Open:	1,530.00p
ISIN:	GB00B2425G68

Day's Range	1,514.00p - 1,544.00p
52wk Range:	1,280.00p - 2,620.00p
Market Capitalisation:	£531.50m
VWAP:	1,536.11045p
Shares in Issue:	34.83m

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
Unknown*	50,000	1,525.00p	Negotiated Trade	16:44:51 - 22-Apr-26
Sell*	261	1,526.00p	Automatic Execution	16:35:23 - 22-Apr-26
Sell*	583	1,526.00p	Automatic Execution	16:35:23 - 22-Apr-26
Sell*	1	1,527.56p	Ordinary	16:29:29 - 22-Apr-26
Buy*	200,000	1,533.7525p	Ordinary	16:29:18 - 22-Apr-26
Buy*	100	1,528.00p	Automatic Execution	16:29:13 - 22-Apr-26
Buy*	61	1,530.00p	Automatic Execution	16:29:12 - 22-Apr-26
Buy*	89	1,530.00p	Automatic Execution	16:29:12 - 22-Apr-26
Buy*	100	1,528.00p	Automatic Execution	16:29:12 - 22-Apr-26
Buy*	25	1,528.00p	Automatic Execution	16:29:11 - 22-Apr-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	1,530.00	1,544.00	1,514.00	1,526.00	1,383,813
21st Apr 2026 (Tue)	1,490.00	1,538.00	1,476.00	1,538.00	275,903
20th Apr 2026 (Mon)	1,504.00	1,506.00	1,484.00	1,498.00	153,670
17th Apr 2026 (Fri)	1,494.00	1,528.00	1,492.00	1,512.00	174,574
16th Apr 2026 (Thu)	1,480.00	1,508.00	1,460.00	1,496.00	115,742
15th Apr 2026 (Wed)	1,446.00	1,472.00	1,446.00	1,470.00	211,281
14th Apr 2026 (Tue)	1,424.00	1,446.00	1,408.00	1,446.00	237,737
13th Apr 2026 (Mon)	1,390.00	1,412.00	1,370.00	1,404.00	147,487
10th Apr 2026 (Fri)	1,432.00	1,432.00	1,374.00	1,398.00	374,797
9th Apr 2026 (Thu)	1,440.00	1,440.00	1,362.00	1,364.00	152,012
8th Apr 2026 (Wed)	1,462.00	1,470.00	1,422.00	1,422.00	235,128
7th Apr 2026 (Tue)	1,350.00	1,412.00	1,344.00	1,396.00	267,194
6th Apr 2026 (Mon)	1,340.00	1,340.00	1,340.00	1,340.00	0
3rd Apr 2026 (Fri)	1,340.00	1,340.00	1,340.00	1,340.00	0
2nd Apr 2026 (Thu)	1,325.00	1,345.00	1,295.00	1,340.00	131,505
1st Apr 2026 (Wed)	1,385.00	1,395.00	1,295.00	1,325.00	218,420
31st Mar 2026 (Tue)	1,295.00	1,345.00	1,295.00	1,330.00	173,139
30th Mar 2026 (Mon)	1,310.00	1,325.00	1,280.00	1,290.00	148,683
27th Mar 2026 (Fri)	1,335.00	1,350.00	1,310.00	1,310.00	154,734
26th Mar 2026 (Thu)	1,330.00	1,360.00	1,315.00	1,345.00	115,185
25th Mar 2026 (Wed)	1,345.00	1,355.00	1,315.00	1,335.00	166,863
24th Mar 2026 (Tue)	1,340.00	1,350.00	1,305.00	1,315.00	140,819
23rd Mar 2026 (Mon)	1,340.00	1,380.00	1,290.00	1,335.00	222,897

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Block Admission
13th Apr 2026 10:37 am	RNS	Grant of Share Option to PDMR
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
20th Mar 2026 11:26 am	RNS	Dividend Currency Election
16th Mar 2026 7:00 am	RNS	Share buyback programme and Total Voting Rights

See more Craneware regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63