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	0.445p on 29-04-2026 at 18:35:06
Change	-0.015p -3.26%
Buy	0.46p
Sell	0.43p

Last Trade:	Unknown 5,000,000.00 at 0.436p
Day's Volume:	57,391,173
Last Close:	0.445p
Open:	0.46p
ISIN:	GB00BKM69866

Day's Range	0.445p - 0.46p
52wk Range:	0.175p - 0.50p
Market Capitalisation:	£41.90m
VWAP:	0.447339p
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
Unknown*	5,000,000	0.436p	Ordinary	16:25:24 - 29-Apr-26
Buy*	310,421	0.451p	Ordinary	16:19:28 - 29-Apr-26
Buy*	2,000,000	0.448p	Ordinary	16:18:51 - 29-Apr-26
Unknown*	561,797	0.445p	Ordinary	16:06:00 - 29-Apr-26
Unknown*	542,181	0.445p	Ordinary	16:01:11 - 29-Apr-26
Buy*	14,108	0.46p	Ordinary	15:47:38 - 29-Apr-26
Buy*	13,250	0.46p	SI Trade	15:47:38 - 29-Apr-26
Buy*	416	0.46p	SI Trade	15:47:38 - 29-Apr-26
Buy*	441	0.46p	SI Trade	15:47:38 - 29-Apr-26
Buy*	1,203	0.46p	SI Trade	15:47:38 - 29-Apr-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Apr 2026 (Wed)	0.46	0.46	0.445	0.445	57,391,173
28th Apr 2026 (Tue)	0.46	0.46	0.46	0.46	4,348,223
27th Apr 2026 (Mon)	0.465	0.46	0.45	0.46	4,349,792
24th Apr 2026 (Fri)	0.465	0.465	0.465	0.465	2,568,242
23rd Apr 2026 (Thu)	0.465	0.465	0.465	0.465	6,685,263
22nd Apr 2026 (Wed)	0.465	0.465	0.465	0.465	4,476,615
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

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

Value10,213.11

Change-119.68