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	0.47p on 02-04-2026 at 10:50:06
Change	-0.005p -1.05%
Buy	0.49p
Sell	0.45p

Last Trade:	Sell 211,160.00 at 0.4552p
Day's Volume:	4,217,335
Last Close:	0.475p
Open:	0.47p
ISIN:	GB00BKM69866

Day's Range	0.47p - 0.47p
52wk Range:	0.146p - 0.50p
Market Capitalisation:	£44.25m
VWAP:	0.472405p
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*	211,160	0.4552p	Ordinary	11:49:02 - 02-Apr-26
Buy*	103,600	0.477p	Ordinary	09:45:45 - 02-Apr-26
Buy*	300,000	0.477p	Ordinary	09:34:23 - 02-Apr-26
Buy*	100,000	0.477p	Ordinary	09:16:47 - 02-Apr-26
Buy*	1,050,000	0.476p	Ordinary	09:06:21 - 02-Apr-26
Buy*	529,623	0.476p	Ordinary	08:59:47 - 02-Apr-26
Buy*	1,594,896	0.47p	Ordinary	08:54:26 - 02-Apr-26
Buy*	100,000	0.47p	Ordinary	08:51:06 - 02-Apr-26
Buy*	211,703	0.47p	Ordinary	08:08:08 - 02-Apr-26
Buy*	204	0.49p	SI Trade	08:04:13 - 02-Apr-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	0.435	0.45	0.435	0.435	9,370,231
19th Mar 2026 (Thu)	0.435	0.44	0.44	0.44	93,581,545
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

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

Value10,319.88

Change-44.91