Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Corcel (CRCL) Share Price History

Time period:
to
Date Open High Low Close Volume
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
28th Nov 2025 (Fri) 0.36 0.36 0.36 0.36 40,434,148
27th Nov 2025 (Thu) 0.36 0.36 0.36 0.36 772,373
26th Nov 2025 (Wed) 0.35 0.36 0.35 0.36 8,149,243
25th Nov 2025 (Tue) 0.345 0.35 0.34 0.35 15,705,075
24th Nov 2025 (Mon) 0.345 0.345 0.34 0.345 13,382,205
21st Nov 2025 (Fri) 0.345 0.345 0.345 0.345 45,880,508
20th Nov 2025 (Thu) 0.345 0.345 0.335 0.345 3,234,913
19th Nov 2025 (Wed) 0.345 0.345 0.345 0.345 1,623,293
18th Nov 2025 (Tue) 0.345 0.345 0.345 0.345 53,870,529
17th Nov 2025 (Mon) 0.345 0.345 0.345 0.345 1,882,544
14th Nov 2025 (Fri) 0.345 0.345 0.345 0.345 39,621,749
13th Nov 2025 (Thu) 0.345 0.345 0.345 0.345 3,981,893
12th Nov 2025 (Wed) 0.35 0.34 0.34 0.34 50,271,404
11th Nov 2025 (Tue) 0.35 0.35 0.35 0.35 3,255,703
10th Nov 2025 (Mon) 0.35 0.35 0.35 0.35 1,934,777
7th Nov 2025 (Fri) 0.36 0.36 0.35 0.35 11,292,610
6th Nov 2025 (Thu) 0.355 0.36 0.358 0.36 8,267,321
5th Nov 2025 (Wed) 0.345 0.345 0.345 0.345 50,903,567
4th Nov 2025 (Tue) 0.345 0.345 0.345 0.345 1,168,805
3rd Nov 2025 (Mon) 0.345 0.345 0.345 0.345 522,130
31st Oct 2025 (Fri) 0.34 0.345 0.34 0.345 3,073,429
30th Oct 2025 (Thu) 0.35 0.35 0.34 0.34 6,452,526
29th Oct 2025 (Wed) 0.325 0.35 0.325 0.35 11,108,938
28th Oct 2025 (Tue) 0.33 0.33 0.33 0.33 6,133,037
FTSE 100 Latest
Value9,870.68
Change-18.54