1. Share Prices

  2. Corcel PLC (CRCL)

0.36p+0.01 (+2.90%)05 Nov 2025, 10:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corcel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20250.34p0.36p0.33p0.34p1,168,821
Nov 3, 20250.34p0.36p0.33p0.34p522,144
Oct 31, 20250.34p0.35p0.33p0.34p3,073,443
Oct 30, 20250.35p0.36p0.33p0.34p6,452,537
Oct 29, 20250.33p0.36p0.32p0.35p11,108,974
Oct 28, 20250.33p0.33p0.32p0.33p6,133,048
Oct 27, 20250.33p0.34p0.32p0.33p2,902,656
Oct 24, 20250.33p0.34p0.32p0.33p7,942,188
Oct 23, 20250.34p0.35p0.32p0.33p71,243,142
Oct 22, 20250.35p0.35p0.33p0.34p15,049,981
Oct 21, 20250.35p0.36p0.34p0.35p2,905,040
Oct 20, 20250.34p0.36p0.34p0.35p4,891,145
Oct 17, 20250.38p0.38p0.32p0.34p128,083,676
Oct 16, 20250.41p0.42p0.37p0.38p41,790,250
Oct 15, 20250.41p0.42p0.41p0.41p254,503,348
Oct 14, 20250.41p0.42p0.41p0.41p3,104,968
Oct 13, 20250.41p0.42p0.41p0.41p38,705,669
Oct 10, 20250.41p0.42p0.41p0.41p15,331,704
Oct 9, 20250.41p0.42p0.40p0.42p10,623,713
Oct 8, 20250.41p0.42p0.40p0.41p770,499
Oct 7, 20250.39p0.42p0.39p0.41p20,686,840
Oct 6, 20250.39p0.40p0.38p0.39p12,898,652
Oct 3, 20250.38p0.40p0.37p0.39p11,815,214
Oct 2, 20250.38p0.39p0.37p0.38p19,539,723
Oct 1, 20250.41p0.41p0.37p0.39p12,963,788
Sep 30, 20250.43p0.44p0.40p0.41p9,319,402
Sep 29, 20250.43p0.47p0.42p0.43p16,640,590
Sep 26, 20250.41p0.45p0.40p0.45p96,800,873
Sep 25, 20250.39p0.42p0.38p0.42p17,771,408
Sep 24, 20250.36p0.40p0.35p0.38p32,596,239
Sep 23, 20250.36p0.37p0.35p0.36p6,576,579
Sep 22, 20250.36p0.36p0.36p0.36p2,011,293
Sep 19, 20250.38p0.38p0.36p0.36p16,473,880
Sep 18, 20250.38p0.38p0.37p0.37p1,417,876
Sep 17, 20250.38p0.38p0.37p0.38p14,977,829
Sep 16, 20250.39p0.40p0.37p0.38p68,088,762
Sep 15, 20250.39p0.39p0.37p0.38p5,470,692
Sep 12, 20250.39p0.40p0.38p0.39p370,679
Sep 11, 20250.39p0.40p0.38p0.39p4,357,609
Sep 10, 20250.40p0.41p0.38p0.39p10,213,864
Sep 9, 20250.40p0.41p0.39p0.40p2,729,351
Sep 8, 20250.41p0.42p0.39p0.40p4,451,216
Sep 5, 20250.41p0.42p0.39p0.41p4,575,665
Sep 4, 20250.41p0.42p0.39p0.41p2,379,586
Sep 3, 20250.41p0.42p0.39p0.41p233,439,990
Sep 2, 20250.44p0.45p0.40p0.41p90,528,937
Sep 1, 20250.44p0.45p0.43p0.44p6,819,707
Aug 29, 20250.44p0.45p0.43p0.43p12,268,832
Aug 28, 20250.38p0.45p0.34p0.44p69,166,145
Aug 27, 20250.37p0.39p0.35p0.38p26,509,792
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC372.0018.93
Trainline PLC267.004.95
Bluefield Solar Income Fund Limited75.444.48
International Workplace Group PLC223.804.09
Clarkson PLC3,605.003.44
Burberry Group PLC1,207.003.29

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.92-6.14
Playtech PLC235.79-4.73
W.A.G Payment Solutions PLC91.20-2.98
Allianz Technology Trust PLC521.08-2.78
Oxford Biomedica PLC663.00-2.79
Fresnillo PLC2,112.00-2.76