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	0.465p on 21-04-2026 at 18:40:06
Change	-0.01p -2.11%
Buy	0.47p
Sell	0.46p

Last Trade:	Sell 1,000,000.00 at 0.47p
Day's Volume:	12,064,197
Last Close:	0.465p
Open:	0.475p
ISIN:	GB00BKM69866

Day's Range	0.465p - 0.475p
52wk Range:	0.17p - 0.50p
Market Capitalisation:	£43.78m
VWAP:	0.462595p
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*	1,000,000	0.47p	Negotiated Trade	16:48:26 - 21-Apr-26
Buy*	62,751	0.467p	Ordinary	14:08:07 - 21-Apr-26
Sell*	5	0.46p	Ordinary	14:04:58 - 21-Apr-26
Sell*	100	0.4606p	Ordinary	13:56:42 - 21-Apr-26
Buy*	500,000	0.47p	Ordinary	12:47:19 - 21-Apr-26
Buy*	9,610	0.47p	Ordinary	12:47:09 - 21-Apr-26
Buy*	516	0.47p	SI Trade	12:47:08 - 21-Apr-26
Buy*	9,410	0.47p	SI Trade	12:47:08 - 21-Apr-26
Buy*	702	0.48p	SI Trade	12:47:05 - 21-Apr-26
Buy*	9	0.48p	SI Trade	12:47:05 - 21-Apr-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	0.475	0.475	0.465	0.465	12,064,197
20th Apr 2026 (Mon)	0.485	0.475	0.47	0.475	9,870,485
17th Apr 2026 (Fri)	0.485	0.486	0.486	0.486	19,142,940
16th Apr 2026 (Thu)	0.48	0.485	0.475	0.485	21,260,490
15th Apr 2026 (Wed)	0.485	0.485	0.485	0.485	39,699,304
14th Apr 2026 (Tue)	0.485	0.485	0.47	0.47	11,386,291
13th Apr 2026 (Mon)	0.485	0.485	0.48	0.485	6,094,693
10th Apr 2026 (Fri)	0.485	0.485	0.485	0.485	68,523,776
9th Apr 2026 (Thu)	0.485	0.485	0.485	0.485	9,481,984
8th Apr 2026 (Wed)	0.485	0.485	0.48	0.485	17,065,642
7th Apr 2026 (Tue)	0.47	0.50	0.485	0.485	7,902,661
6th Apr 2026 (Mon)	0.47	0.47	0.47	0.47	0
3rd Apr 2026 (Fri)	0.47	0.47	0.47	0.47	0
2nd Apr 2026 (Thu)	0.47	0.47	0.47	0.47	8,180,115
1st Apr 2026 (Wed)	0.50	0.50	0.47	0.475	13,586,343
31st Mar 2026 (Tue)	0.48	0.50	0.50	0.50	10,500,407
30th Mar 2026 (Mon)	0.47	0.475	0.46	0.475	21,461,835
27th Mar 2026 (Fri)	0.45	0.47	0.45	0.47	11,720,331
26th Mar 2026 (Thu)	0.45	0.45	0.45	0.45	6,971,094
25th Mar 2026 (Wed)	0.445	0.46	0.46	0.46	16,871,696
24th Mar 2026 (Tue)	0.42	0.445	0.42	0.445	25,899,059
23rd Mar 2026 (Mon)	0.435	0.435	0.435	0.435	15,933,699

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
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
28th Jan 2026 12:47 pm	RNS	Results of Annual General Meeting
22nd Dec 2025 5:49 pm	RNS	Block listing Interim Review

See more Corcel regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99