Corcel PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jul 25, 2025	0.41p	0.41p	0.40p	0.41p	9,003,153
Jul 24, 2025	0.39p	0.41p	0.38p	0.41p	53,946,128
Jul 23, 2025	0.39p	0.40p	0.38p	0.39p	2,242,213
Jul 22, 2025	0.39p	0.40p	0.39p	0.39p	3,382,961
Jul 21, 2025	0.38p	0.40p	0.37p	0.40p	23,365,980
Jul 18, 2025	0.39p	0.40p	0.37p	0.38p	17,420,916
Jul 17, 2025	0.39p	0.40p	0.38p	0.39p	11,062,836
Jul 16, 2025	0.39p	0.40p	0.37p	0.39p	11,760,647
Jul 15, 2025	0.36p	0.40p	0.36p	0.38p	97,694,008
Jul 14, 2025	0.38p	0.38p	0.37p	0.38p	4,279,869
Jul 11, 2025	0.38p	0.39p	0.37p	0.38p	8,013,267
Jul 10, 2025	0.35p	0.38p	0.35p	0.37p	11,803,332
Jul 9, 2025	0.32p	0.36p	0.32p	0.34p	45,430,129
Jul 8, 2025	0.32p	0.33p	0.31p	0.32p	29,945,198
Jul 7, 2025	0.33p	0.34p	0.31p	0.31p	22,743,831
Jul 4, 2025	0.33p	0.33p	0.31p	0.33p	18,546,732
Jul 3, 2025	0.33p	0.34p	0.32p	0.33p	3,815,916
Jul 2, 2025	0.34p	0.34p	0.32p	0.33p	7,959,933
Jul 1, 2025	0.33p	0.35p	0.30p	0.32p	74,093,094
Jun 30, 2025	0.35p	0.36p	0.32p	0.33p	42,534,013
Jun 27, 2025	0.38p	0.39p	0.35p	0.35p	21,152,895
Jun 26, 2025	0.38p	0.39p	0.37p	0.38p	11,310,648
Jun 25, 2025	0.38p	0.39p	0.37p	0.38p	1,297,130
Jun 24, 2025	0.41p	0.42p	0.37p	0.38p	21,012,097
Jun 23, 2025	0.40p	0.42p	0.39p	0.41p	10,532,284
Jun 20, 2025	0.41p	0.42p	0.39p	0.40p	57,811,288
Jun 19, 2025	0.39p	0.41p	0.39p	0.40p	16,657,485
Jun 18, 2025	0.38p	0.40p	0.37p	0.39p	45,494,353
Jun 17, 2025	0.38p	0.38p	0.37p	0.38p	30,251,755
Jun 16, 2025	0.40p	0.42p	0.37p	0.38p	43,511,216
Jun 13, 2025	0.39p	0.41p	0.38p	0.39p	20,002,295
Jun 12, 2025	0.39p	0.42p	0.38p	0.38p	39,428,667
Jun 11, 2025	0.36p	0.40p	0.36p	0.39p	27,856,106
Jun 10, 2025	0.36p	0.38p	0.34p	0.37p	14,552,077
Jun 9, 2025	0.35p	0.38p	0.34p	0.36p	39,715,295
Jun 6, 2025	0.36p	0.37p	0.34p	0.34p	34,459,287
Jun 5, 2025	0.36p	0.37p	0.35p	0.36p	14,646,195
Jun 4, 2025	0.33p	0.37p	0.31p	0.34p	38,824,739
Jun 3, 2025	0.32p	0.34p	0.31p	0.32p	9,895,042
Jun 2, 2025	0.32p	0.38p	0.31p	0.32p	135,137,506
May 30, 2025	0.29p	0.34p	0.29p	0.30p	15,999,383
May 29, 2025	0.30p	0.32p	0.29p	0.30p	19,978,773
May 28, 2025	0.31p	0.32p	0.29p	0.30p	8,927,419
May 27, 2025	0.30p	0.32p	0.29p	0.31p	13,009,194
May 23, 2025	0.29p	0.32p	0.29p	0.31p	42,680,299
May 22, 2025	0.32p	0.33p	0.28p	0.29p	46,842,100
May 21, 2025	0.34p	0.34p	0.29p	0.33p	18,693,026
May 20, 2025	0.34p	0.36p	0.32p	0.34p	39,466,269
May 19, 2025	0.29p	0.35p	0.28p	0.34p	50,972,772
May 16, 2025	0.27p	0.30p	0.26p	0.30p	19,145,494

1 2 3 4 5 6

Next >

Showing 1 to 50 of 252

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

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
Wizz Air Holdings PLC	1,197.00	11.45
Close Brothers Group PLC	431.60	4.91
Natwest Group PLC	519.20	3.51
Auction Technology Group PLC	494.00	3.46
Oxford Nanopore Technologies PLC	210.00	2.84
Hays PLC	66.85	2.77

Fallers

Company	Price	% Chg
Marshalls PLC	209.50	-20.64
Jtc PLC	825.00	-4.95
Hochschild Mining PLC	279.60	-3.45
Vesuvius PLC	354.80	-3.17
Greencore Group PLC	270.50	-2.87
Rhi Magnesita N.V.	2,930.00	-2.82

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Corcel PLC (CRCL)

Corcel PLC Historic Prices

Most Read

Receive our daily news email

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

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email