Comparing Back to the side-by-side chart ↗
Craneware Plc (CRW.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -10.7% vs the 50-day and -22.7% vs the 200-day average, 54.5% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Craneware Plc trades 10.7% below its 50-day and 22.7% below its 200-day moving average. (as of 2026-10-30)
Craneware sells software to United States hospitals that manages pricing, chargemaster records, medical necessity checks, claims review and audit work for payors. It also covers supply reimbursement, workforce planning, medication analytics and pharmacy revenue-cycle tools.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRW.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1072.00 | 1097.76 | 1048.00 | 1048.00 | -2.96% | 65,211 |
| 2026-10-29 | 1072.00 | 1120.00 | 1072.00 | 1080.00 | -0.37% | 35,298 |
| 2026-10-28 | 1102.00 | 1142.00 | 1074.00 | 1084.00 | -0.37% | 52,187 |
| 2026-10-27 | 1082.00 | 1128.00 | 1072.00 | 1088.00 | +0.18% | 48,731 |
| 2026-10-26 | 1080.00 | 1128.80 | 1076.00 | 1086.00 | -0.55% | 92,048 |
| 2026-10-23 | 1092.00 | 1120.00 | 1082.00 | 1092.00 | -1.27% | 54,623 |
| 2026-10-22 | 1076.00 | 1118.00 | 1070.00 | 1106.00 | -0.72% | 52,404 |
| 2026-10-21 | 1106.00 | 1114.00 | 1092.97 | 1114.00 | +1.27% | 92,511 |
| 2026-10-20 | 1082.00 | 1104.05 | 1064.00 | 1100.00 | +1.10% | 161,433 |
| 2026-10-19 | 1096.00 | 1140.00 | 1066.00 | 1088.00 | -0.55% | 60,557 |
| 2026-10-16 | 1094.00 | 1140.00 | 1094.00 | 1094.00 | -0.91% | 51,173 |
| 2026-10-15 | 1100.00 | 1118.00 | 1068.06 | 1104.00 | +0.55% | 68,369 |
| 2026-10-14 | 1096.00 | 1122.00 | 1062.00 | 1098.00 | +1.48% | 73,680 |
| 2026-10-13 | 1088.00 | 1114.00 | 1064.73 | 1082.00 | -0.37% | 83,279 |
| 2026-10-12 | 1096.00 | 1116.00 | 1064.60 | 1086.00 | -1.27% | 95,411 |
| 2026-10-09 | 1062.00 | 1120.00 | 1062.00 | 1100.00 | +1.66% | 126,853 |
| 2026-10-08 | 1074.00 | 1104.00 | 1070.00 | 1082.00 | -0.37% | 250,403 |
| 2026-10-07 | 1078.00 | 1098.00 | 1060.00 | 1086.00 | +0.56% | 97,419 |
| 2026-10-06 | 1058.00 | 1086.00 | 1055.00 | 1080.00 | +3.45% | 221,075 |
| 2026-10-05 | 1060.00 | 1060.00 | 1024.00 | 1044.00 | +2.55% | 140,391 |
| 2026-10-02 | 1062.00 | 1098.00 | 1018.00 | 1018.00 | -4.50% | 166,902 |
| 2026-10-01 | 1094.00 | 1096.00 | 1064.00 | 1066.00 | -2.20% | 92,548 |
| 2026-09-30 | 1066.00 | 1098.00 | 1056.00 | 1090.00 | +2.83% | 510,068 |
| 2026-09-29 | 1050.00 | 1082.00 | 1036.00 | 1060.00 | +1.73% | 189,781 |
| 2026-09-28 | 1084.00 | 1084.00 | 1036.00 | 1042.00 | +0.58% | 192,440 |
| 2026-09-25 | 1020.00 | 1058.19 | 1000.00 | 1036.00 | +2.57% | 1,071,338 |
| 2026-09-24 | 1036.00 | 1076.00 | 1010.00 | 1010.00 | -3.99% | 382,147 |
| 2026-09-23 | 1034.00 | 1060.00 | 1010.83 | 1052.00 | +1.74% | 347,890 |
| 2026-09-22 | 1000.00 | 1062.00 | 991.00 | 1034.00 | +3.82% | 334,051 |
| 2026-09-21 | 1150.00 | 1198.00 | 993.00 | 996.00 | -25.78% | 1,504,350 |
| 2026-09-18 | 1318.00 | 1342.00 | 1316.00 | 1342.00 | +1.67% | 229,559 |
| 2026-09-17 | 1280.00 | 1324.00 | 1278.00 | 1320.00 | +2.96% | 275,497 |
| 2026-09-16 | 1320.00 | 1320.00 | 1282.00 | 1282.00 | -0.62% | 455,586 |
| 2026-09-15 | 1316.00 | 1320.00 | 1288.00 | 1290.00 | -1.23% | 177,459 |
| 2026-09-14 | 1340.00 | 1340.00 | 1296.00 | 1306.00 | -1.06% | 269,355 |
| 2026-09-11 | 1300.00 | 1352.00 | 1285.00 | 1320.00 | +1.54% | 216,864 |
| 2026-09-10 | 1360.00 | 1360.00 | 1300.00 | 1300.00 | -0.76% | 134,055 |
| 2026-09-09 | 1360.00 | 1360.00 | 1304.00 | 1310.00 | -1.95% | 131,753 |
| 2026-09-08 | 1380.00 | 1408.00 | 1330.00 | 1336.00 | -2.20% | 228,866 |
| 2026-09-07 | 1436.00 | 1436.00 | 1358.00 | 1366.00 | -1.87% | 214,837 |
| 2026-09-04 | 1380.00 | 1416.00 | 1378.00 | 1392.00 | +0.29% | 111,404 |
| 2026-09-03 | 1380.00 | 1399.80 | 1366.96 | 1388.00 | -0.14% | 320,415 |
| 2026-09-02 | 1326.00 | 1390.00 | 1316.00 | 1390.00 | +4.83% | 229,913 |
| 2026-09-01 | 1396.00 | 1400.00 | 1316.00 | 1326.00 | -4.88% | 130,279 |
| 2026-08-28 | 1344.00 | 1394.00 | 1330.00 | 1394.00 | +3.41% | 1,497,916 |
| 2026-08-27 | 1286.00 | 1352.00 | 1284.00 | 1348.00 | +6.65% | 172,920 |
| 2026-08-26 | 1262.00 | 1284.00 | 1250.00 | 1264.00 | -0.63% | 193,877 |
| 2026-08-25 | 1308.00 | 1320.00 | 1252.00 | 1272.00 | -1.85% | 106,857 |
| 2026-08-24 | 1324.00 | 1324.00 | 1272.00 | 1296.00 | -0.31% | 86,699 |
| 2026-08-21 | 1266.00 | 1302.00 | 1264.00 | 1300.00 | +1.09% | 357,711 |
| 2026-08-20 | 1260.00 | 1294.00 | 1242.00 | 1286.00 | +1.74% | 152,448 |
| 2026-08-19 | 1250.00 | 1290.00 | 1236.00 | 1264.00 | +1.12% | 260,749 |
| 2026-08-18 | 1262.00 | 1290.00 | 1250.00 | 1250.00 | -1.11% | 108,911 |
| 2026-08-17 | 1326.00 | 1326.00 | 1256.00 | 1264.00 | -1.56% | 85,496 |
| 2026-08-14 | 1300.00 | 1316.00 | 1262.00 | 1284.00 | -1.23% | 1,229,800 |
| 2026-08-13 | 1330.00 | 1340.00 | 1286.00 | 1300.00 | -2.99% | 178,585 |
| 2026-08-12 | 1330.00 | 1350.00 | 1302.00 | 1340.00 | +0.15% | 192,743 |
| 2026-08-11 | 1300.00 | 1344.00 | 1294.00 | 1338.00 | +2.92% | 121,815 |
| 2026-08-10 | 1318.00 | 1338.00 | 1300.00 | 1300.00 | -1.37% | 241,517 |
| 2026-08-07 | 1348.00 | 1362.24 | 1316.00 | 1318.00 | -1.64% | 161,127 |
| 2026-08-06 | 1326.00 | 1347.00 | 1272.00 | 1340.00 | +1.82% | 166,568 |
| 2026-08-05 | 1260.00 | 1316.00 | 1252.00 | 1316.00 | +4.44% | 117,197 |
| 2026-08-04 | 1220.00 | 1260.00 | 1183.38 | 1260.00 | +4.30% | 240,909 |
| 2026-08-03 | 1164.00 | 1222.00 | 1164.00 | 1208.00 | +3.78% | 359,968 |
| 2026-07-31 | 1240.00 | 1240.00 | 1164.00 | 1164.00 | -2.51% | 389,214 |
| 2026-07-30 | 1240.00 | 1252.00 | 1194.00 | 1194.00 | -3.55% | 150,316 |
| 2026-07-29 | 1220.00 | 1242.00 | 1201.90 | 1238.00 | +1.64% | 304,911 |
| 2026-07-28 | 1220.00 | 1224.00 | 1176.00 | 1218.00 | +3.22% | 573,724 |
| 2026-07-27 | 1116.00 | 1208.00 | 1116.00 | 1180.00 | +2.79% | 257,114 |
| 2026-07-24 | 1178.00 | 1178.00 | 1112.00 | 1148.00 | +1.06% | 297,316 |
| 2026-07-23 | 1182.00 | 1204.00 | 1132.00 | 1136.00 | -4.70% | 426,698 |
| 2026-07-22 | 1190.00 | 1198.00 | 1146.00 | 1192.00 | +1.71% | 183,068 |
| 2026-07-21 | 1148.00 | 1190.00 | 1120.00 | 1172.00 | +2.99% | 172,940 |
| 2026-07-20 | 1138.00 | 1146.00 | 1084.00 | 1138.00 | -6.26% | 528,679 |
| 2026-07-17 | 1244.00 | 1250.00 | 1214.00 | 1214.00 | -1.94% | 80,366 |
| 2026-07-16 | 1210.00 | 1256.00 | 1202.00 | 1238.00 | +1.31% | 414,758 |
| 2026-07-15 | 1186.00 | 1243.34 | 1180.00 | 1222.00 | +3.04% | 249,085 |
| 2026-07-14 | 1138.00 | 1204.00 | 1132.00 | 1186.00 | +2.95% | 235,981 |
| 2026-07-13 | 1150.00 | 1165.45 | 1120.00 | 1152.00 | +1.23% | 266,767 |
| 2026-07-10 | 1110.00 | 1167.32 | 1109.30 | 1138.00 | +2.52% | 434,015 |
| 2026-07-09 | 1116.00 | 1156.00 | 1078.00 | 1110.00 | -0.72% | 1,108,746 |
| 2026-07-08 | 1128.00 | 1168.00 | 1112.00 | 1118.00 | -0.71% | 256,245 |
| 2026-07-07 | 1114.00 | 1150.00 | 1100.00 | 1126.00 | +1.08% | 636,285 |
| 2026-07-06 | 1122.00 | 1130.00 | 1050.00 | 1114.00 | +2.96% | 1,765,980 |
| 2026-07-03 | 1110.00 | 1208.00 | 988.00 | 1082.00 | -25.99% | 2,518,418 |
| 2026-07-02 | 1436.00 | 1488.00 | 1430.00 | 1462.00 | +0.97% | 98,937 |
| 2026-07-01 | 1300.00 | 1460.00 | 1300.00 | 1448.00 | +7.42% | 168,868 |
| 2026-06-30 | 1410.00 | 1410.00 | 1338.00 | 1348.00 | -0.88% | 128,278 |
| 2026-06-29 | 1388.00 | 1400.00 | 1346.00 | 1360.00 | -2.30% | 91,836 |
| 2026-06-26 | 1350.00 | 1398.00 | 1350.00 | 1392.00 | +1.46% | 49,000 |
| 2026-06-25 | 1350.00 | 1404.00 | 1342.00 | 1372.00 | +1.63% | 195,814 |
| 2026-06-24 | 1350.00 | 1380.00 | 1316.00 | 1350.00 | +0.00% | 84,213 |
| 2026-06-23 | 1350.00 | 1380.00 | 1350.00 | 1350.00 | -2.03% | 65,042 |
| 2026-06-22 | 1420.00 | 1448.00 | 1374.00 | 1378.00 | -2.96% | 74,957 |
| 2026-06-19 | 1380.00 | 1438.00 | 1380.00 | 1420.00 | +0.28% | 40,111 |
| 2026-06-18 | 1412.00 | 1426.00 | 1392.00 | 1416.00 | -0.98% | 193,476 |
| 2026-06-17 | 1466.00 | 1468.00 | 1412.00 | 1430.00 | -1.52% | 57,546 |
| 2026-06-16 | 1456.00 | 1480.00 | 1436.00 | 1452.00 | +0.00% | 111,849 |
| 2026-06-15 | 1470.00 | 1472.00 | 1422.00 | 1452.00 | +0.83% | 115,187 |
| 2026-06-12 | 1454.00 | 1490.00 | 1429.00 | 1440.00 | +0.56% | 130,113 |
| 2026-06-11 | 1450.00 | 1490.00 | 1426.00 | 1432.00 | -2.98% | 109,093 |
| 2026-06-10 | 1420.00 | 1488.00 | 1420.00 | 1476.00 | +2.50% | 111,670 |
| 2026-06-09 | 1470.00 | 1490.00 | 1436.00 | 1440.00 | -3.36% | 80,297 |
| 2026-06-08 | 1470.00 | 1548.00 | 1470.00 | 1490.00 | -1.19% | 61,961 |
| 2026-06-05 | 1500.00 | 1604.00 | 1467.61 | 1508.00 | -2.96% | 106,984 |
| 2026-06-04 | 1504.00 | 1554.00 | 1500.00 | 1554.00 | +3.88% | 89,659 |
| 2026-06-03 | 1512.00 | 1550.00 | 1462.00 | 1496.00 | -0.66% | 174,232 |
| 2026-06-02 | 1548.00 | 1578.00 | 1492.00 | 1506.00 | -2.59% | 580,028 |
| 2026-06-01 | 1492.00 | 1546.00 | 1480.00 | 1546.00 | +2.79% | 73,157 |
| 2026-05-29 | 1462.00 | 1510.90 | 1440.00 | 1504.00 | +3.01% | 206,833 |
| 2026-05-28 | 1452.00 | 1500.00 | 1436.00 | 1460.00 | +0.00% | 108,215 |
| 2026-05-27 | 1462.00 | 1478.00 | 1442.00 | 1460.00 | +0.41% | 70,534 |
| 2026-05-26 | 1500.00 | 1500.00 | 1444.00 | 1454.00 | -0.14% | 52,054 |
| 2026-05-22 | 1460.00 | 1480.00 | 1434.40 | 1456.00 | +0.55% | 43,459 |
| 2026-05-21 | 1452.00 | 1496.00 | 1422.00 | 1448.00 | -0.82% | 70,614 |
| 2026-05-20 | 1404.00 | 1476.00 | 1384.00 | 1460.00 | +3.84% | 155,029 |
| 2026-05-19 | 1422.00 | 1442.00 | 1402.34 | 1406.00 | -0.42% | 149,793 |
| 2026-05-18 | 1380.00 | 1424.00 | 1380.00 | 1412.00 | +0.14% | 101,669 |
| 2026-05-15 | 1350.00 | 1418.14 | 1350.00 | 1410.00 | +2.17% | 197,508 |
| 2026-05-14 | 1454.00 | 1518.00 | 1340.00 | 1380.00 | -9.45% | 602,919 |
| 2026-05-13 | 1492.00 | 1534.00 | 1492.00 | 1524.00 | +1.87% | 164,277 |
| 2026-05-12 | 1524.00 | 1524.00 | 1474.00 | 1496.00 | -1.71% | 445,769 |
| 2026-05-11 | 1540.00 | 1552.00 | 1514.00 | 1522.00 | -1.55% | 318,668 |
| 2026-05-08 | 1576.00 | 1616.00 | 1536.00 | 1546.00 | -1.90% | 251,331 |
| 2026-05-07 | 1582.00 | 1608.00 | 1540.40 | 1576.00 | +0.51% | 149,329 |
| 2026-05-06 | 1548.00 | 1614.00 | 1543.52 | 1568.00 | +1.55% | 296,135 |
| 2026-05-05 | 1586.00 | 1586.00 | 1520.00 | 1544.00 | +1.18% | 336,744 |
| 2026-05-01 | 1520.00 | 1558.00 | 1517.46 | 1526.00 | +0.13% | 219,502 |
| 2026-04-30 | 1526.00 | 1570.00 | 1520.00 | 1524.00 | +0.00% | 141,990 |
| 2026-04-29 | 1556.00 | 1598.00 | 1518.00 | 1524.00 | -0.39% | 170,945 |
| 2026-04-28 | 1550.00 | 1564.00 | 1520.00 | 1530.00 | -1.80% | 343,449 |
| 2026-04-27 | 1558.00 | 1590.00 | 1542.00 | 1558.00 | +0.13% | 123,315 |
| 2026-04-24 | 1550.00 | 1590.00 | 1540.00 | 1556.00 | -0.51% | 165,096 |
| 2026-04-23 | 1536.00 | 1588.00 | 1508.00 | 1564.00 | +2.49% | 303,494 |
| 2026-04-22 | 1530.00 | 1550.00 | 1512.00 | 1526.00 | -0.78% | 1,383,815 |
| 2026-04-21 | 1490.00 | 1548.00 | 1476.00 | 1538.00 | +2.67% | 275,908 |
| 2026-04-20 | 1504.00 | 1550.00 | 1484.00 | 1498.00 | -0.93% | 153,679 |
| 2026-04-17 | 1494.00 | 1528.00 | 1480.00 | 1512.00 | +1.07% | 174,581 |
| 2026-04-16 | 1480.00 | 1508.00 | 1460.00 | 1496.00 | +1.77% | 115,752 |
| 2026-04-15 | 1446.00 | 1473.00 | 1440.00 | 1470.00 | +1.66% | 211,290 |
| 2026-04-14 | 1424.00 | 1448.24 | 1402.00 | 1446.00 | +2.99% | 237,744 |
| 2026-04-13 | 1390.00 | 1434.00 | 1370.00 | 1404.00 | +0.43% | 147,496 |
| 2026-04-10 | 1432.00 | 1434.00 | 1374.00 | 1398.00 | +2.49% | 374,806 |
| 2026-04-09 | 1440.00 | 1478.00 | 1362.00 | 1364.00 | -4.08% | 152,018 |
| 2026-04-08 | 1462.00 | 1478.00 | 1422.00 | 1422.00 | +1.86% | 235,138 |
| 2026-04-07 | 1350.00 | 1414.00 | 1326.00 | 1396.00 | +4.18% | 267,229 |
| 2026-04-02 | 1325.00 | 1345.00 | 1295.00 | 1340.00 | +1.13% | 131,508 |
| 2026-04-01 | 1385.00 | 1400.00 | 1295.00 | 1325.00 | -0.38% | 218,426 |
| 2026-03-31 | 1295.00 | 1349.65 | 1295.00 | 1330.00 | +3.10% | 173,139 |
| 2026-03-30 | 1310.00 | 1360.00 | 1272.34 | 1290.00 | -1.53% | 148,690 |
| 2026-03-27 | 1335.00 | 1380.00 | 1310.00 | 1310.00 | -2.60% | 154,740 |
| 2026-03-26 | 1330.00 | 1360.00 | 1315.00 | 1345.00 | +0.75% | 115,187 |
| 2026-03-25 | 1345.00 | 1355.00 | 1315.00 | 1335.00 | +1.52% | 166,869 |
| 2026-03-24 | 1340.00 | 1350.25 | 1302.37 | 1315.00 | -1.50% | 140,821 |
| 2026-03-23 | 1340.00 | 1385.00 | 1290.00 | 1335.00 | -0.37% | 222,905 |
| 2026-03-20 | 1365.00 | 1420.00 | 1325.00 | 1340.00 | -0.74% | 169,715 |
| 2026-03-19 | 1410.00 | 1440.00 | 1345.00 | 1350.00 | -5.59% | 204,075 |
| 2026-03-18 | 1425.00 | 1480.00 | 1424.97 | 1430.00 | +0.35% | 216,127 |
| 2026-03-17 | 1450.00 | 1480.00 | 1395.00 | 1425.00 | -1.04% | 206,737 |
| 2026-03-16 | 1415.00 | 1465.00 | 1390.00 | 1440.00 | +4.35% | 133,175 |
| 2026-03-13 | 1385.00 | 1445.00 | 1355.00 | 1380.00 | -0.36% | 414,995 |
| 2026-03-12 | 1420.00 | 1475.00 | 1385.00 | 1385.00 | -3.82% | 87,327 |
| 2026-03-11 | 1455.00 | 1495.00 | 1430.00 | 1440.00 | -2.04% | 229,693 |
| 2026-03-10 | 1500.00 | 1520.00 | 1450.00 | 1470.00 | -0.34% | 143,028 |
| 2026-03-09 | 1485.00 | 1545.00 | 1473.95 | 1475.00 | -2.32% | 225,879 |
| 2026-03-06 | 1545.00 | 1575.00 | 1510.00 | 1510.00 | -0.98% | 228,870 |
| 2026-03-05 | 1525.00 | 1565.00 | 1500.00 | 1525.00 | +0.33% | 424,792 |
| 2026-03-04 | 1525.00 | 1550.00 | 1500.00 | 1520.00 | -0.65% | 115,528 |
| 2026-03-03 | 1520.00 | 1565.00 | 1470.00 | 1530.00 | +0.00% | 177,511 |
| 2026-03-02 | 1580.00 | 1585.00 | 1464.40 | 1530.00 | +0.99% | 258,935 |
| 2026-02-27 | 1485.00 | 1525.00 | 1471.00 | 1515.00 | +2.36% | 655,674 |
| 2026-02-26 | 1430.00 | 1495.00 | 1410.00 | 1480.00 | +4.23% | 307,904 |
| 2026-02-25 | 1380.00 | 1435.00 | 1370.00 | 1420.00 | +2.16% | 249,855 |
| 2026-02-24 | 1420.00 | 1420.00 | 1370.00 | 1390.00 | +0.36% | 412,192 |
| 2026-02-23 | 1430.00 | 1475.00 | 1362.75 | 1385.00 | -4.48% | 220,834 |
| 2026-02-20 | 1425.00 | 1480.00 | 1405.00 | 1450.00 | +2.11% | 564,401 |
| 2026-02-19 | 1430.00 | 1465.00 | 1420.00 | 1420.00 | -0.70% | 336,643 |
| 2026-02-18 | 1450.00 | 1463.80 | 1405.00 | 1430.00 | -0.69% | 540,143 |
| 2026-02-17 | 1450.00 | 1465.00 | 1385.00 | 1440.00 | +0.70% | 97,573 |
| 2026-02-16 | 1470.00 | 1510.00 | 1425.00 | 1430.00 | -1.72% | 63,069 |
| 2026-02-13 | 1480.00 | 1480.00 | 1452.03 | 1455.00 | -0.68% | 88,163 |
| 2026-02-12 | 1500.00 | 1545.00 | 1465.00 | 1465.00 | -1.35% | 147,552 |
| 2026-02-11 | 1550.00 | 1550.00 | 1470.00 | 1485.00 | -4.19% | 312,270 |
| 2026-02-10 | 1555.00 | 1575.00 | 1520.00 | 1550.00 | +1.31% | 387,033 |
| 2026-02-09 | 1570.00 | 1590.00 | 1520.00 | 1530.00 | -2.55% | 160,348 |
| 2026-02-06 | 1590.00 | 1612.42 | 1560.00 | 1570.00 | -1.88% | 439,204 |
| 2026-02-05 | 1590.00 | 1650.00 | 1590.00 | 1600.00 | -1.54% | 431,308 |
| 2026-02-04 | 1610.00 | 1670.00 | 1570.00 | 1625.00 | +0.62% | 505,529 |
| 2026-02-03 | 1660.00 | 1695.00 | 1605.00 | 1615.00 | -3.29% | 81,328 |
| 2026-02-02 | 1680.00 | 1695.00 | 1650.00 | 1670.00 | -0.60% | 90,210 |
| 2026-01-30 | 1700.00 | 1765.00 | 1670.00 | 1680.00 | -1.47% | 228,517 |
| 2026-01-29 | 1750.00 | 1755.00 | 1700.00 | 1705.00 | -2.57% | 149,792 |
| 2026-01-28 | 1740.00 | 1775.00 | 1710.00 | 1750.00 | +2.34% | 290,288 |
| 2026-01-27 | 1780.00 | 1845.00 | 1705.00 | 1710.00 | -3.66% | 107,518 |
| 2026-01-26 | 1790.00 | 1850.00 | 1765.60 | 1775.00 | -1.39% | 312,177 |
| 2026-01-23 | 1790.00 | 1840.00 | 1765.00 | 1800.00 | +0.56% | 196,626 |
| 2026-01-22 | 1845.00 | 1850.00 | 1780.00 | 1790.00 | -0.28% | 142,248 |
| 2026-01-21 | 1825.00 | 1836.55 | 1755.00 | 1795.00 | -2.18% | 512,188 |
| 2026-01-20 | 1850.00 | 1850.00 | 1700.00 | 1835.00 | -2.65% | 320,128 |
| 2026-01-19 | 1965.00 | 1995.00 | 1885.00 | 1885.00 | -3.58% | 200,837 |
| 2026-01-16 | 1950.00 | 2000.00 | 1940.00 | 1955.00 | +0.26% | 40,482 |
| 2026-01-15 | 1960.00 | 1985.00 | 1940.00 | 1950.00 | -0.26% | 24,905 |
| 2026-01-14 | 1980.00 | 2000.00 | 1930.00 | 1955.00 | -1.26% | 166,870 |
| 2026-01-13 | 1975.00 | 2000.00 | 1965.20 | 1980.00 | +0.76% | 92,443 |
| 2026-01-12 | 1960.00 | 2000.00 | 1918.25 | 1965.00 | +2.61% | 50,004 |
| 2026-01-09 | 1925.00 | 1990.00 | 1910.00 | 1915.00 | +0.00% | 34,801 |
| 2026-01-08 | 1935.00 | 2000.00 | 1915.00 | 1915.00 | -2.05% | 65,078 |
| 2026-01-07 | 1995.00 | 1995.00 | 1910.00 | 1955.00 | +2.36% | 55,538 |
| 2026-01-06 | 1920.00 | 2000.00 | 1905.00 | 1910.00 | -0.78% | 33,445 |
| 2026-01-05 | 1925.00 | 1995.00 | 1900.00 | 1925.00 | +0.79% | 77,125 |
| 2026-01-02 | 1910.00 | 2000.00 | 1910.00 | 1910.00 | -1.04% | 135,208 |
| 2025-12-31 | 1920.00 | 2000.00 | 1895.00 | 1930.00 | +0.78% | 40,975 |
| 2025-12-30 | 1965.00 | 1985.00 | 1915.00 | 1915.00 | -0.78% | 12,959 |
| 2025-12-29 | 1930.00 | 2000.00 | 1899.50 | 1930.00 | +0.26% | 36,781 |
| 2025-12-24 | 1940.00 | 1995.00 | 1910.00 | 1925.00 | +0.00% | 13,963 |
| 2025-12-23 | 1850.00 | 1950.00 | 1850.00 | 1925.00 | -0.26% | 37,085 |
| 2025-12-22 | 1975.00 | 1995.00 | 1900.00 | 1930.00 | +0.52% | 44,043 |
| 2025-12-19 | 1930.00 | 1955.00 | 1900.00 | 1920.00 | -1.29% | 26,592 |
| 2025-12-18 | 1870.00 | 1980.00 | 1870.00 | 1945.00 | +1.83% | 55,598 |
| 2025-12-17 | 1900.00 | 1950.00 | 1880.00 | 1910.00 | +0.26% | 63,196 |
| 2025-12-16 | 1980.00 | 1990.00 | 1870.00 | 1905.00 | +0.26% | 189,625 |
| 2025-12-15 | 1850.00 | 1985.00 | 1850.00 | 1900.00 | +0.53% | 62,967 |
| 2025-12-12 | 2000.00 | 2000.00 | 1890.00 | 1890.00 | -2.07% | 30,594 |
| 2025-12-11 | 1930.00 | 1955.00 | 1860.00 | 1930.00 | -0.77% | 50,854 |
| 2025-12-10 | 1940.00 | 2000.00 | 1885.00 | 1945.00 | -1.02% | 57,435 |
| 2025-12-09 | 1970.00 | 2040.00 | 1937.36 | 1965.00 | -0.25% | 62,871 |
| 2025-12-08 | 2040.00 | 2050.00 | 1965.00 | 1970.00 | -2.96% | 58,450 |
| 2025-12-05 | 2040.00 | 2100.00 | 1960.00 | 2030.00 | +0.00% | 25,415 |
| 2025-12-04 | 2060.00 | 2140.00 | 2010.00 | 2030.00 | -1.46% | 27,835 |
| 2025-12-03 | 2110.00 | 2150.00 | 2050.00 | 2060.00 | -2.37% | 85,882 |
| 2025-12-02 | 2050.00 | 2140.00 | 2050.00 | 2110.00 | +2.43% | 60,604 |
| 2025-12-01 | 2170.00 | 2220.00 | 2060.00 | 2060.00 | -5.50% | 121,901 |
| 2025-11-28 | 2220.00 | 2220.00 | 2160.00 | 2180.00 | -0.46% | 44,128 |
| 2025-11-27 | 2100.00 | 2230.00 | 2090.00 | 2190.00 | +2.34% | 92,581 |
| 2025-11-26 | 2200.00 | 2200.00 | 2120.00 | 2140.00 | -1.83% | 95,940 |
| 2025-11-25 | 2160.00 | 2190.00 | 2140.00 | 2180.00 | +0.93% | 104,053 |
| 2025-11-24 | 2190.00 | 2190.00 | 2130.00 | 2160.00 | -0.46% | 63,425 |
| 2025-11-21 | 2100.00 | 2200.00 | 2080.00 | 2170.00 | +2.36% | 225,000 |
| 2025-11-20 | 2030.00 | 2140.00 | 2023.00 | 2120.00 | +5.47% | 82,484 |
| 2025-11-19 | 2080.00 | 2090.00 | 1975.00 | 2010.00 | -1.47% | 59,600 |
| 2025-11-18 | 2000.00 | 2080.00 | 1980.50 | 2040.00 | +0.00% | 142,778 |
| 2025-11-17 | 2080.00 | 2100.00 | 2030.00 | 2040.00 | -2.86% | 55,251 |
| 2025-11-14 | 2070.00 | 2140.00 | 2010.00 | 2100.00 | +0.96% | 35,646 |
| 2025-11-13 | 2100.00 | 2140.00 | 2055.00 | 2080.00 | -0.95% | 39,967 |
| 2025-11-12 | 2130.00 | 2180.00 | 2100.00 | 2100.00 | -2.78% | 36,088 |
| 2025-11-11 | 2150.00 | 2170.00 | 2100.00 | 2160.00 | +1.41% | 50,433 |
| 2025-11-10 | 2190.00 | 2200.00 | 2130.00 | 2130.00 | -1.84% | 57,975 |
| 2025-11-07 | 2150.00 | 2200.00 | 2129.30 | 2170.00 | +1.40% | 77,205 |
| 2025-11-06 | 2240.00 | 2250.00 | 2140.00 | 2140.00 | -4.46% | 58,897 |
| 2025-11-05 | 2320.00 | 2340.00 | 2210.00 | 2240.00 | -3.45% | 227,630 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.82%). Worst month: Mar (-8.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Craneware Plc's (CRW.L) latest close?
1048.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is CRW.L's 52-week high and low?
2350.00 high and 988.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Craneware Plc's strongest and weakest month historically?
Historically, CRW.L's strongest calendar month has been Nov (average +9.82%) and its weakest Mar (average -8.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CRW.L?
Downtrend stack: Trades -10.7% vs the 50-day and -22.7% vs the 200-day average, 54.5% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CRW.L above its 50-day and 200-day moving averages?
Craneware Plc trades 10.7% below its 50-day and 22.7% below its 200-day moving average (3.6% below its 20-day). As of 2026-10-30.