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	0.43p on 22-05-2026 at 18:15:06
Change	-0.005p -1.15%
Buy	0.44p
Sell	0.42p

Last Trade:	Buy 1.00 at 0.44p
Day's Volume:	11,651,173
Last Close:	0.43p
Open:	0.435p
ISIN:	GB00BKM69866

Day's Range	0.43p - 0.435p
52wk Range:	0.295p - 0.50p
Market Capitalisation:	£40.49m
VWAP:	0.422432p
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
Buy*	1	0.44p	Ordinary	13:16:04 - 22-May-26
Buy*	40,000	0.44p	Ordinary	12:45:00 - 22-May-26
Buy*	13,649	0.44p	Ordinary	11:44:13 - 22-May-26
Buy*	17,909	0.44p	SI Trade	11:44:13 - 22-May-26
Buy*	1,127	0.44p	SI Trade	11:44:13 - 22-May-26
Sell*	226	0.42p	SI Trade	11:44:13 - 22-May-26
Sell*	4,761	0.42p	SI Trade	11:44:13 - 22-May-26
Buy*	477	0.44p	SI Trade	11:44:13 - 22-May-26
Buy*	227	0.44p	SI Trade	11:44:13 - 22-May-26
Buy*	2,272	0.44p	SI Trade	11:44:13 - 22-May-26

See more Corcel trades

Corcel (CRCL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	0.435	0.435	0.43	0.43	11,651,173
21st May 2026 (Thu)	0.44	0.44	0.42	0.435	18,242,236
20th May 2026 (Wed)	0.446	0.46	0.435	0.46	11,011,819
19th May 2026 (Tue)	0.435	0.436	0.426	0.436	5,252,126
18th May 2026 (Mon)	0.43	0.435	0.43	0.435	3,865,584
15th May 2026 (Fri)	0.43	0.43	0.41	0.43	7,064,098
14th May 2026 (Thu)	0.42	0.42	0.41	0.42	2,649,786
13th May 2026 (Wed)	0.42	0.421	0.42	0.42	55,505,372
12th May 2026 (Tue)	0.42	0.42	0.42	0.42	19,303,372
11th May 2026 (Mon)	0.425	0.43	0.42	0.42	23,902,412
8th May 2026 (Fri)	0.425	0.425	0.425	0.425	2,537,924
7th May 2026 (Thu)	0.425	0.425	0.425	0.425	5,473,930
6th May 2026 (Wed)	0.44	0.435	0.42	0.425	24,123,929
5th May 2026 (Tue)	0.44	0.44	0.44	0.44	12,592,625
4th May 2026 (Mon)	0.44	0.44	0.44	0.44	0
1st May 2026 (Fri)	0.44	0.44	0.44	0.44	8,675,101
30th Apr 2026 (Thu)	0.445	0.445	0.435	0.44	13,028,556
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

See more Corcel price history

Date	Source	Headline
Corcel (CRCL) Regulatory News
12th May 2026 7:00 am	RNS	Operational Update, CFO Appointment & New Branding
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

See more Corcel regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79