1. Share Prices

  2. Corcel PLC (CRCL)

0.39p+0.01 (+2.60%)17 Dec 2025, 11:29
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
Dec 16, 20250.36p0.39p0.35p0.39p31,313,928
Dec 15, 20250.36p0.38p0.35p0.36p12,234,189
Dec 12, 20250.36p0.37p0.35p0.36p12,192,437
Dec 11, 20250.35p0.37p0.34p0.36p10,666,315
Dec 10, 20250.35p0.37p0.34p0.35p6,671,556
Dec 9, 20250.35p0.37p0.34p0.35p2,957,920
Dec 8, 20250.35p0.37p0.34p0.35p44,283,774
Dec 5, 20250.34p0.36p0.33p0.34p9,953,119
Dec 4, 20250.36p0.37p0.33p0.34p14,412,300
Dec 3, 20250.36p0.37p0.35p0.36p24,761,552
Dec 2, 20250.36p0.37p0.35p0.35p7,865,028
Dec 1, 20250.36p0.37p0.35p0.35p3,411,659
Nov 28, 20250.36p0.37p0.35p0.36p40,434,148
Nov 27, 20250.36p0.36p0.35p0.36p772,373
Nov 26, 20250.35p0.37p0.35p0.36p8,149,250
Nov 25, 20250.34p0.35p0.33p0.35p15,705,081
Nov 24, 20250.34p0.35p0.33p0.34p13,382,216
Nov 21, 20250.34p0.35p0.34p0.34p45,880,522
Nov 20, 20250.34p0.35p0.34p0.34p3,234,924
Nov 19, 20250.34p0.34p0.34p0.34p1,623,293
Nov 18, 20250.34p0.35p0.34p0.34p53,870,535
Nov 17, 20250.34p0.35p0.34p0.34p1,882,551
Nov 14, 20250.34p0.35p0.34p0.34p39,621,762
Nov 13, 20250.34p0.35p0.34p0.34p3,981,893
Nov 12, 20250.35p0.36p0.34p0.34p50,271,428
Nov 11, 20250.35p0.36p0.34p0.35p3,255,703
Nov 10, 20250.35p0.36p0.34p0.35p1,934,791
Nov 7, 20250.36p0.37p0.34p0.35p11,292,617
Nov 6, 20250.35p0.37p0.35p0.36p8,267,349
Nov 5, 20250.34p0.36p0.34p0.34p50,903,567
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
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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Dcc PLC4,924.00-3.55
Hunting PLC375.32-3.76
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Trustpilot Group PLC158.00-2.05