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
27th Jan 2026 (Tue) 0.34 0.34 0.34 0.34 26,036,122
26th Jan 2026 (Mon) 0.345 0.345 0.34 0.34 8,496,369
23rd Jan 2026 (Fri) 0.345 0.345 0.345 0.345 6,388,901
22nd Jan 2026 (Thu) 0.342 0.345 0.34 0.345 1,304,003
21st Jan 2026 (Wed) 0.345 0.345 0.345 0.345 377,153
20th Jan 2026 (Tue) 0.345 0.345 0.345 0.345 26,500,661
19th Jan 2026 (Mon) 0.345 0.35 0.345 0.345 14,272,576
16th Jan 2026 (Fri) 0.345 0.345 0.345 0.345 328,103
15th Jan 2026 (Thu) 0.345 0.345 0.345 0.345 4,069,284
14th Jan 2026 (Wed) 0.33 0.345 0.33 0.345 10,495,170
13th Jan 2026 (Tue) 0.33 0.33 0.33 0.33 1,792,059
12th Jan 2026 (Mon) 0.33 0.33 0.33 0.33 1,537,485
9th Jan 2026 (Fri) 0.36 0.335 0.325 0.33 145,366,333
8th Jan 2026 (Thu) 0.345 0.36 0.34 0.36 11,052,212
7th Jan 2026 (Wed) 0.36 0.345 0.335 0.345 28,497,451
6th Jan 2026 (Tue) 0.38 0.38 0.36 0.36 6,685,301
5th Jan 2026 (Mon) 0.38 0.38 0.38 0.38 2,580,187
2nd Jan 2026 (Fri) 0.38 0.38 0.38 0.38 2,117,358
1st Jan 2026 (Thu) 0.38 0.38 0.38 0.38 0
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
28th Nov 2025 (Fri) 0.36 0.36 0.36 0.36 40,434,148
FTSE 100 Latest
Value10,207.80
Change58.95