Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Corcel (CRCL) Share Price

Intraday
Historical

Price	0.41p on 28-08-2026 at 18:35:06
Change	-0.01p -2.38%
Buy	0.42p
Sell	0.40p

Last Trade:	Sell 89,082.00 at 0.403p
Day's Volume:	5,756,506
Last Close:	0.41p
Open:	0.42p
ISIN:	GB00BKM69866

Day's Range	0.41p - 0.42p
52wk Range:	0.315p - 0.50p
Market Capitalisation:	£38.60m
VWAP:	0.408228p
Shares in Issue:	9.42b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Sell*	89,082	0.403p	Ordinary	16:21:58 - 28-Aug-26
Sell*	2,002	0.40p	SI Trade	15:59:37 - 28-Aug-26
Buy*	500	0.42p	SI Trade	15:59:37 - 28-Aug-26
Buy*	885	0.42p	SI Trade	15:59:37 - 28-Aug-26
Buy*	419	0.42p	SI Trade	15:59:37 - 28-Aug-26
Buy*	238	0.42p	SI Trade	15:59:37 - 28-Aug-26
Sell*	8,371	0.40p	SI Trade	15:59:37 - 28-Aug-26
Buy*	1,428	0.42p	SI Trade	15:59:37 - 28-Aug-26
Sell*	1,000,000	0.4008p	Ordinary	15:59:29 - 28-Aug-26
Sell*	1,000,000	0.405p	Ordinary	15:59:03 - 28-Aug-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	0.42	0.42	0.41	0.41	5,756,506
27th Aug 2026 (Thu)	0.42	0.42	0.42	0.42	2,750,195
26th Aug 2026 (Wed)	0.42	0.43	0.42	0.42	1,953,396
25th Aug 2026 (Tue)	0.42	0.44	0.40	0.40	9,665,239
24th Aug 2026 (Mon)	0.42	0.42	0.42	0.42	942,335
21st Aug 2026 (Fri)	0.395	0.41	0.395	0.41	18,873,338
20th Aug 2026 (Thu)	0.385	0.40	0.39	0.395	30,530,451
19th Aug 2026 (Wed)	0.37	0.385	0.37	0.385	4,811,625
18th Aug 2026 (Tue)	0.37	0.37	0.37	0.37	3,923,967
17th Aug 2026 (Mon)	0.36	0.37	0.36	0.37	53,355,465
14th Aug 2026 (Fri)	0.36	0.36	0.36	0.36	36,458
13th Aug 2026 (Thu)	0.35	0.36	0.35	0.36	4,410,421
12th Aug 2026 (Wed)	0.355	0.36	0.355	0.36	5,778,076
11th Aug 2026 (Tue)	0.355	0.355	0.355	0.355	926,199
10th Aug 2026 (Mon)	0.355	0.355	0.355	0.355	401,142
7th Aug 2026 (Fri)	0.355	0.355	0.355	0.355	2,893,826
6th Aug 2026 (Thu)	0.355	0.355	0.355	0.355	2,582,856
5th Aug 2026 (Wed)	0.355	0.355	0.355	0.355	2,559,513
4th Aug 2026 (Tue)	0.355	0.355	0.355	0.355	842,923
3rd Aug 2026 (Mon)	0.355	0.355	0.355	0.355	2,022,342
31st Jul 2026 (Fri)	0.36	0.355	0.355	0.355	7,111,051
30th Jul 2026 (Thu)	0.355	0.36	0.355	0.36	3,848,897

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
26th Jun 2026 4:50 pm	RNS	BLOCK ADMISSION SIX MONTH RETURN
12th May 2026 7:00 am	RNS	Operational Update, CFO Appointment & New Branding
30th Mar 2026 7:00 am	RNS	Half-year Report
25th Mar 2026 12:01 pm	RNS	TR-1: Notification of major holdings
25th Mar 2026 12:00 pm	RNS	TR-1: Notification of major holdings
24th Mar 2026 6:00 pm	RNS	TR-1: Notification of major holdings
20th Mar 2026 7:00 am	RNS	Total Voting Rights
19th Mar 2026 7:00 am	RNS	Further Strategic Investment
12th Mar 2026 5:55 pm	RNS	TR-1: Notification of major holdings
26th Feb 2026 7:00 am	RNS	Successful Completion KON-16 Seismic Acquisition

See more Corcel regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72