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	1,508.00p on 17-04-2026 at 12:10:35
Change	12.00p 0.8%
Buy	1,512.00p
Sell	1,506.00p

Last Trade:	Buy 463.00 at 1,509.89p
Day's Volume:	85,541
Last Close:	1,496.00p
Open:	1,494.00p
ISIN:	GB00B2425G68

Day's Range	1,492.00p - 1,522.00p
52wk Range:	1,280.00p - 2,620.00p
Market Capitalisation:	£527.23m
VWAP:	1,512.5926p
Shares in Issue:	34.96m

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*	463	1,509.89p	Suspected BUY Trade	13:10:34 - 17-Apr-26
Buy*	1	1,512.00p	SI Trade	13:09:56 - 17-Apr-26
Sell*	130	1,506.00p	Ordinary	13:09:32 - 17-Apr-26
Sell*	62	1,508.00p	Automatic Execution	13:03:31 - 17-Apr-26
Sell*	31	1,508.00p	Automatic Execution	13:03:31 - 17-Apr-26
Sell*	303	1,510.00p	Automatic Execution	12:59:12 - 17-Apr-26
Buy*	2	1,512.00p	Automatic Execution	12:59:12 - 17-Apr-26
Buy*	1	1,512.00p	SI Trade	12:59:08 - 17-Apr-26
Buy*	104	1,511.70p	Ordinary	12:58:36 - 17-Apr-26
Buy*	1	1,512.00p	SI Trade	12:57:50 - 17-Apr-26

See more Craneware trades

Craneware (CRW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	1,365.00	1,375.00	1,325.00	1,340.00	169,710
19th Mar 2026 (Thu)	1,410.00	1,410.00	1,345.00	1,350.00	204,067
18th Mar 2026 (Wed)	1,425.00	1,450.00	1,425.00	1,430.00	216,126
17th Mar 2026 (Tue)	1,450.00	1,450.00	1,395.00	1,425.00	206,734

See more Craneware price history

Date	Source	Headline
Craneware (CRW) Regulatory News
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
16th Mar 2026 7:00 am	RNS	Share buyback programme and Total Voting Rights

See more Craneware regulatory news

FTSE 100 Latest

Value10,569.20

Change-20.79