1. Share Prices

  2. Corcel PLC (CRCL)

0.37p-0.01 (-2.61%)16 Sep 2025, 14:35
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
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
Aug 26, 20250.36p0.38p0.35p0.37p5,550,336
Aug 22, 20250.36p0.37p0.35p0.36p3,854,386
Aug 21, 20250.37p0.38p0.35p0.36p7,236,769
Aug 20, 20250.37p0.39p0.36p0.37p5,312,679
Aug 19, 20250.38p0.38p0.35p0.37p4,673,881
Aug 18, 20250.38p0.38p0.37p0.38p2,383,881
Aug 15, 20250.38p0.39p0.37p0.38p8,370,764
Aug 14, 20250.40p0.41p0.37p0.38p22,724,303
Aug 13, 20250.40p0.41p0.38p0.40p5,883,785
Aug 12, 20250.38p0.41p0.38p0.40p26,357,204
Aug 11, 20250.38p0.39p0.37p0.38p1,651,936
Aug 8, 20250.40p0.41p0.37p0.38p6,453,988
Aug 7, 20250.40p0.41p0.37p0.37p2,454,201
Aug 6, 20250.40p0.41p0.38p0.40p21,033,933
Aug 5, 20250.40p0.41p0.38p0.40p1,918,745
Aug 4, 20250.40p0.41p0.38p0.40p2,570,417
Aug 1, 20250.39p0.41p0.37p0.40p5,040,484
Jul 31, 20250.39p0.40p0.37p0.39p7,737,294
Jul 30, 20250.40p0.40p0.38p0.39p2,535,988
Jul 29, 20250.41p0.41p0.39p0.40p35,095,674
Jul 28, 20250.41p0.41p0.40p0.40p15,734,942
Jul 25, 20250.41p0.41p0.40p0.41p9,003,153
Jul 24, 20250.39p0.41p0.38p0.41p53,946,128
Jul 23, 20250.39p0.40p0.38p0.39p2,242,213
Jul 22, 20250.39p0.40p0.39p0.39p3,382,961
Jul 21, 20250.38p0.40p0.37p0.40p23,365,980
Jul 18, 20250.39p0.40p0.37p0.38p17,420,916
Jul 17, 20250.39p0.40p0.38p0.39p11,062,836
Jul 16, 20250.39p0.40p0.37p0.39p11,760,647
Jul 15, 20250.36p0.40p0.36p0.38p97,694,008
Jul 14, 20250.38p0.38p0.37p0.38p4,279,869
Jul 11, 20250.38p0.39p0.37p0.38p8,013,267
Jul 10, 20250.35p0.38p0.35p0.37p11,803,332
Jul 9, 20250.32p0.36p0.32p0.34p45,430,129
Jul 8, 20250.32p0.33p0.31p0.32p29,945,198
Jul 7, 20250.33p0.34p0.31p0.31p22,743,831
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC226.9613.14
Kier Group PLC205.507.03
Chemring Group PLC592.003.50
Energean PLC887.503.74
Fresnillo PLC2,270.003.37
Pollen Street Group Limited906.003.42

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC319.80-4.54
Hays PLC55.10-3.50
Haleon PLC344.10-3.53
Molten Ventures PLC349.40-3.16
Barr (A.G.) PLC683.00-2.43
Icg PLC2,238.00-2.36