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	1,066.00p on 01-10-2026 at 18:35:08
Change	-24.00p -2.2%
Buy	1,070.00p
Sell	1,066.00p

Last Trade:	Sell 13,746.00 at 1,066.00p
Day's Volume:	92,545
Last Close:	1,066.00p
Open:	1,094.00p
ISIN:	GB00B2425G68

Day's Range	1,064.00p - 1,094.00p
52wk Range:	991.00p - 2,450.00p
Market Capitalisation:	£364.97m
VWAP:	1,075.36626p
Shares in Issue:	34.24m

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*	13,746	1,066.00p	Uncrossing Trade	16:35:25 - 01-Oct-26
Buy*	100	1,068.00p	Automatic Execution	16:29:59 - 01-Oct-26
Buy*	100	1,068.00p	Automatic Execution	16:29:59 - 01-Oct-26
Sell*	1	1,066.00p	Automatic Execution	16:29:34 - 01-Oct-26
Sell*	1	1,066.00p	Automatic Execution	16:29:30 - 01-Oct-26
Sell*	41	1,066.00p	Automatic Execution	16:29:30 - 01-Oct-26
Buy*	23	1,068.00p	Automatic Execution	16:29:17 - 01-Oct-26
Buy*	117	1,068.00p	Automatic Execution	16:29:17 - 01-Oct-26
Buy*	111	1,068.00p	Automatic Execution	16:28:42 - 01-Oct-26
Buy*	64	1,068.00p	Automatic Execution	16:28:42 - 01-Oct-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	1,066.00	1,096.00	1,056.00	1,090.00	510,059
29th Sep 2026 (Tue)	1,050.00	1,060.00	1,038.00	1,060.00	189,773
28th Sep 2026 (Mon)	1,084.00	1,084.00	1,042.00	1,042.00	192,419
25th Sep 2026 (Fri)	1,020.00	1,058.00	1,010.00	1,036.00	1,071,322
24th Sep 2026 (Thu)	1,036.00	1,050.00	1,010.00	1,010.00	382,136
23rd Sep 2026 (Wed)	1,034.00	1,056.00	1,022.00	1,052.00	347,871
22nd Sep 2026 (Tue)	1,000.00	1,062.00	991.00	1,034.00	333,980
21st Sep 2026 (Mon)	1,150.00	1,198.00	996.00	996.00	1,504,244
18th Sep 2026 (Fri)	1,318.00	1,342.00	1,316.00	1,342.00	229,557
17th Sep 2026 (Thu)	1,280.00	1,324.00	1,278.00	1,320.00	275,494
16th Sep 2026 (Wed)	1,320.00	1,320.00	1,282.00	1,282.00	455,584
15th Sep 2026 (Tue)	1,316.00	1,316.00	1,288.00	1,290.00	177,456
14th Sep 2026 (Mon)	1,340.00	1,340.00	1,296.00	1,306.00	269,349
11th Sep 2026 (Fri)	1,300.00	1,320.00	1,286.00	1,320.00	216,854
10th Sep 2026 (Thu)	1,360.00	1,360.00	1,300.00	1,300.00	134,048
9th Sep 2026 (Wed)	1,360.00	1,360.00	1,304.00	1,310.00	131,751
8th Sep 2026 (Tue)	1,380.00	1,380.00	1,330.00	1,336.00	228,862
7th Sep 2026 (Mon)	1,436.00	1,436.00	1,358.00	1,366.00	214,829
4th Sep 2026 (Fri)	1,380.00	1,416.00	1,378.00	1,392.00	111,395
3rd Sep 2026 (Thu)	1,380.00	1,398.00	1,370.00	1,388.00	320,410
2nd Sep 2026 (Wed)	1,326.00	1,390.00	1,318.00	1,390.00	229,904
1st Sep 2026 (Tue)	1,396.00	1,400.00	1,316.00	1,326.00	130,256

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
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
16th Sep 2026 7:00 am	RNS	Notice of Results and Presentations
2nd Sep 2026 11:32 am	RNS	Notification of Major Holdings
1st Sep 2026 11:26 am	RNS	Notification of Major Holdings

See more Craneware regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73