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	0.38p on 31-12-2025 at 19:40:05
Change	0.00p 0%
Buy	0.40p
Sell	0.36p

Last Trade:	Sell 1,335,978.00 at 0.378p
Day's Volume:	2,866,468
Last Close:	0.38p
Open:	0.38p
ISIN:	GB00BKM69866

Day's Range	0.38p - 0.38p
52wk Range:	0.1425p - 0.45p
Market Capitalisation:	£32.36m
VWAP:	0.379754p
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
Sell*	1,335,978	0.378p	Ordinary	12:14:41 - 31-Dec-25
Sell*	3,695	0.36p	Ordinary	11:16:23 - 31-Dec-25
Sell*	16,400	0.3655p	Ordinary	11:13:30 - 31-Dec-25
Sell*	48,645	0.378p	Ordinary	10:39:31 - 31-Dec-25
Buy*	1,325,000	0.382p	Ordinary	09:08:32 - 31-Dec-25
Sell*	136,750	0.378p	Ordinary	09:04:05 - 31-Dec-25
Sell*	455,300	0.3632p	Ordinary	15:43:12 - 30-Dec-25
Buy*	750	0.40p	SI Trade	10:47:24 - 30-Dec-25
Sell*	277	0.36p	SI Trade	10:47:24 - 30-Dec-25
Sell*	362,565	0.37p	Ordinary	10:47:20 - 30-Dec-25

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	0.38	0.38	0.38	0.38	2,866,468
30th Dec 2025 (Tue)	0.385	0.38	0.36	0.38	2,107,920
29th Dec 2025 (Mon)	0.39	0.39	0.385	0.385	3,643,477
26th Dec 2025 (Fri)	0.39	0.39	0.39	0.39	0
25th Dec 2025 (Thu)	0.39	0.39	0.39	0.39	0
24th Dec 2025 (Wed)	0.39	0.39	0.39	0.39	5,232,284
23rd Dec 2025 (Tue)	0.39	0.39	0.39	0.39	358,271
22nd Dec 2025 (Mon)	0.39	0.39	0.39	0.39	11,316,100
19th Dec 2025 (Fri)	0.39	0.39	0.39	0.39	19,400,059
18th Dec 2025 (Thu)	0.39	0.39	0.38	0.39	4,053,825
17th Dec 2025 (Wed)	0.385	0.39	0.385	0.39	2,497,765
16th Dec 2025 (Tue)	0.365	0.385	0.365	0.385	31,313,915
15th Dec 2025 (Mon)	0.36	0.37	0.365	0.365	12,234,181
12th Dec 2025 (Fri)	0.36	0.36	0.36	0.36	12,192,424
11th Dec 2025 (Thu)	0.355	0.36	0.36	0.36	10,666,298
10th Dec 2025 (Wed)	0.356	0.356	0.355	0.355	6,671,556
9th Dec 2025 (Tue)	0.35	0.355	0.348	0.355	2,957,916
8th Dec 2025 (Mon)	0.338	0.355	0.338	0.35	44,283,757
5th Dec 2025 (Fri)	0.345	0.345	0.33	0.345	9,953,119
4th Dec 2025 (Thu)	0.35	0.36	0.33	0.345	14,412,293
3rd Dec 2025 (Wed)	0.36	0.36	0.36	0.36	24,761,534
2nd Dec 2025 (Tue)	0.36	0.35	0.35	0.35	7,864,997
1st Dec 2025 (Mon)	0.36	0.35	0.35	0.35	578,524

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
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
8th Dec 2025 7:00 am	RNS	Corcel raises £3m to support strategic activity
24th Nov 2025 5:23 pm	RNS	TR-1: Notification of major holdings
19th Nov 2025 7:00 am	RNS-R	Investor Webinar Presentation

See more Corcel regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33