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	0.44p on 18-03-2026 at 19:00:06
Change	0.005p 1.15%
Buy	0.45p
Sell	0.43p

Last Trade:	Unknown 500,000.00 at 0.45p
Day's Volume:	13,580,147
Last Close:	0.44p
Open:	0.435p
ISIN:	GB00BKM69866

Day's Range	0.435p - 0.44p
52wk Range:	0.146p - 0.45p
Market Capitalisation:	£37.47m
VWAP:	0.438805p
Shares in Issue:	8.52b

Sector: Industrial Metals

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Corcel (CRCL) Latest Trades
Unknown*	500,000	0.45p	OTC Trade	16:29:13 - 18-Mar-26
Buy*	500,000	0.45p	Ordinary	16:29:13 - 18-Mar-26
Unknown*	500,000	0.45p	OTC Trade	16:29:10 - 18-Mar-26
Buy*	500,000	0.45p	Ordinary	16:29:10 - 18-Mar-26
Sell*	1,000,000	0.4366p	Ordinary	16:26:20 - 18-Mar-26
Buy*	50,000	0.445p	Ordinary	15:26:21 - 18-Mar-26
Sell*	20,000	0.43p	Ordinary	15:14:04 - 18-Mar-26
Buy*	200,000	0.449p	Ordinary	13:41:47 - 18-Mar-26
Sell*	100,000	0.43p	Ordinary	13:13:47 - 18-Mar-26
Sell*	9,569	0.43p	SI Trade	12:49:06 - 18-Mar-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	0.435	0.44	0.435	0.44	13,580,147
17th Mar 2026 (Tue)	0.435	0.435	0.435	0.435	2,896,657
16th Mar 2026 (Mon)	0.43	0.44	0.43	0.435	12,772,287
13th Mar 2026 (Fri)	0.42	0.43	0.42	0.42	14,166,698
12th Mar 2026 (Thu)	0.42	0.43	0.40	0.42	14,616,778
11th Mar 2026 (Wed)	0.40	0.42	0.40	0.42	13,864,374
10th Mar 2026 (Tue)	0.40	0.40	0.40	0.40	9,827,325
9th Mar 2026 (Mon)	0.39	0.40	0.39	0.40	12,572,321
6th Mar 2026 (Fri)	0.405	0.405	0.385	0.39	17,593,659
5th Mar 2026 (Thu)	0.405	0.405	0.405	0.405	13,100,680
4th Mar 2026 (Wed)	0.405	0.39	0.39	0.39	17,883,486
3rd Mar 2026 (Tue)	0.41	0.41	0.405	0.405	5,071,653
2nd Mar 2026 (Mon)	0.405	0.41	0.405	0.41	20,820,747
27th Feb 2026 (Fri)	0.41	0.41	0.40	0.405	10,170,658
26th Feb 2026 (Thu)	0.41	0.41	0.41	0.41	12,059,458
25th Feb 2026 (Wed)	0.405	0.405	0.405	0.405	5,288,174
24th Feb 2026 (Tue)	0.39	0.405	0.39	0.405	14,555,411
23rd Feb 2026 (Mon)	0.35	0.39	0.35	0.39	31,552,965
20th Feb 2026 (Fri)	0.35	0.35	0.35	0.35	2,117,719
19th Feb 2026 (Thu)	0.345	0.35	0.345	0.35	11,269,050
18th Feb 2026 (Wed)	0.345	0.345	0.345	0.345	2,896,375

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
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
28th Jan 2026 12:47 pm	RNS	Results of Annual General Meeting
22nd Dec 2025 5:49 pm	RNS	Block listing Interim Review
22nd Dec 2025 5:49 pm	RNS	Block listing Interim Review
22nd Dec 2025 7:00 am	RNS	Final Results 30 June 2025 & Notice of AGM
22nd Dec 2025 7:00 am	RNS	Final Results 30 June 2025 & Notice of AGM
16th Dec 2025 11:25 am	RNS	TR-1: Notification of major holdings
15th Dec 2025 7:00 am	RNS	TR-1: Notification of major holdings
15th Dec 2025 7:00 am	RNS	TR-1: Notification of major holdings

See more Corcel regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31