Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corestate Capit (0RVJ) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.259 0.2605 0.256 0.256 0
5th Feb 2026 (Thu) 0.259 0.259 0.2585 0.2585 0
4th Feb 2026 (Wed) 0.2695 0.2695 0.234 0.269 0
3rd Feb 2026 (Tue) 0.2735 0.2735 0.273 0.273 0
2nd Feb 2026 (Mon) 0.266 0.267 0.234 0.267 0
30th Jan 2026 (Fri) 0.2675 0.2675 0.267 0.267 0
29th Jan 2026 (Thu) 0.263 0.263 0.2625 0.2625 0
28th Jan 2026 (Wed) 0.251 0.2645 0.251 0.2645 0
27th Jan 2026 (Tue) 0.2645 0.265 0.2645 0.2645 0
26th Jan 2026 (Mon) 0.2665 0.2665 0.229 0.2645 0
23rd Jan 2026 (Fri) 0.2605 0.261 0.217 0.2605 0
22nd Jan 2026 (Thu) 0.26 0.2605 0.26 0.26 0
21st Jan 2026 (Wed) 0.26 0.2605 0.26 0.26 0
20th Jan 2026 (Tue) 0.2675 0.2675 0.264 0.264 0
19th Jan 2026 (Mon) 0.2655 0.2655 0.221 0.265 0
16th Jan 2026 (Fri) 0.2655 0.2655 0.265 0.265 0
15th Jan 2026 (Thu) 0.2725 0.2725 0.225 0.272 0
14th Jan 2026 (Wed) 0.272 0.272 0.271 0.271 0
13th Jan 2026 (Tue) 0.2685 0.2685 0.2605 0.2605 0
12th Jan 2026 (Mon) 0.2685 0.2685 0.234 0.2685 0
9th Jan 2026 (Fri) 0.2645 0.2645 0.2645 0.2645 55
8th Jan 2026 (Thu) 0.252 0.2525 0.252 0.2525 0
7th Jan 2026 (Wed) 0.266 0.2665 0.216 0.266 0
6th Jan 2026 (Tue) 0.276 0.276 0.266 0.266 0
5th Jan 2026 (Mon) 0.2565 0.2565 0.2565 0.2565 0
2nd Jan 2026 (Fri) 0.251 0.251 0.221 0.251 0
1st Jan 2026 (Thu) 0.2565 0.2565 0.2565 0.2565 0
31st Dec 2025 (Wed) 0.2565 0.2565 0.2565 0.2565 0
30th Dec 2025 (Tue) 0.2585 0.2585 0.22 0.2565 0
29th Dec 2025 (Mon) 0.2455 0.262 0.216 0.262 0
26th Dec 2025 (Fri) 0.275 0.275 0.275 0.275 0
25th Dec 2025 (Thu) 0.275 0.275 0.275 0.275 0
24th Dec 2025 (Wed) 0.275 0.275 0.275 0.275 0
23rd Dec 2025 (Tue) 0.2515 0.275 0.2515 0.275 0
22nd Dec 2025 (Mon) 0.2555 0.2605 0.2555 0.2605 0
19th Dec 2025 (Fri) 0.2595 0.26 0.2535 0.2535 0
18th Dec 2025 (Thu) 0.2515 0.2625 0.225 0.2625 0
17th Dec 2025 (Wed) 0.2835 0.2835 0.237 0.282 0
16th Dec 2025 (Tue) 0.271 0.2715 0.271 0.2715 0
15th Dec 2025 (Mon) 0.2505 0.272 0.225 0.2645 0
12th Dec 2025 (Fri) 0.272 0.2725 0.272 0.272 0
11th Dec 2025 (Thu) 0.2665 0.2765 0.266 0.2765 0
10th Dec 2025 (Wed) 0.258 0.258 0.251 0.251 0
9th Dec 2025 (Tue) 0.272 0.272 0.272 0.272 0
8th Dec 2025 (Mon) 0.2755 0.2755 0.243 0.275 0
FTSE 100 Latest
Value10,369.75
Change60.53