Corcel Plc - CRCL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.38	0.35	0.35	0.38	0.32	128.08M
October 16, 2025	0.42	0.38	0.38	0.42	0.37	21.79M
October 15, 2025	0.42	0.42	0.42	0.42	0.41	254.5M
October 14, 2025	0.42	0.42	0.42	0.42	0.41	3.1M
October 13, 2025	0.42	0.42	0.42	0.42	0.41	38.71M
October 10, 2025	0.42	0.42	0.42	0.42	0.41	17.33M
October 09, 2025	0.41	0.42	0.42	0.42	0.4	10.62M
October 08, 2025	0.41	0.4	0.4	0.42	0.4	796,954
October 07, 2025	0.39	0.41	0.41	0.42	0.39	20.69M
October 06, 2025	0.39	0.39	0.39	0.4	0.38	12.9M
October 03, 2025	0.38	0.39	0.39	0.4	0.37	11.82M
October 02, 2025	0.38	0.38	0.38	0.39	0.37	19.62M
October 01, 2025	0.41	0.39	0.39	0.41	0.37	12.32M
September 30, 2025	0.44	0.41	0.41	0.44	0.4	9.32M
September 29, 2025	0.44	0.44	0.44	0.47	0.42	16.64M
September 26, 2025	0.41	0.45	0.45	0.45	0.4	88.8M
September 25, 2025	0.38	0.42	0.42	0.42	0.38	15.92M
September 24, 2025	0.36	0.38	0.38	0.4	0.35	32.6M
September 23, 2025	0.37	0.36	0.36	0.37	0.35	6.58M
September 22, 2025	0.37	0.37	0.37	0.37	0.36	2.02M
September 19, 2025	0.38	0.37	0.37	0.38	0.36	16.5M
September 18, 2025	0.38	0.37	0.37	0.38	0.37	1.5M
September 17, 2025	0.38	0.38	0.38	0.38	0.37	17.98M
September 16, 2025	0.39	0.38	0.38	0.4	0.37	68.09M
September 15, 2025	0.39	0.38	0.38	0.39	0.37	5.47M
September 12, 2025	0.39	0.39	0.39	0.4	0.38	370,680
September 11, 2025	0.39	0.39	0.39	0.4	0.38	4.49M
September 10, 2025	0.4	0.39	0.39	0.41	0.38	10.21M
September 09, 2025	0.4	0.4	0.4	0.41	0.39	3.29M
September 08, 2025	0.41	0.4	0.4	0.42	0.39	4.45M
September 05, 2025	0.41	0.41	0.41	0.42	0.39	4.58M
September 04, 2025	0.41	0.41	0.41	0.42	0.39	2.38M
September 03, 2025	0.41	0.42	0.42	0.42	0.39	13.44M
September 02, 2025	0.43	0.41	0.41	0.45	0.4	10.53M
September 01, 2025	0.43	0.44	0.44	0.45	0.43	6.82M
August 29, 2025	0.44	0.43	0.43	0.45	0.43	12.27M
August 28, 2025	0.35	0.44	0.44	0.45	0.35	55.17M
August 27, 2025	0.37	0.38	0.38	0.39	0.35	26.6M
August 26, 2025	0.35	0.37	0.37	0.38	0.35	5.81M
August 22, 2025	0.36	0.37	0.37	0.37	0.35	3.82M
August 21, 2025	0.36	0.36	0.36	0.38	0.35	7.26M
August 20, 2025	0.37	0.37	0.37	0.39	0.36	5.31M
August 19, 2025	0.37	0.38	0.38	0.38	0.35	4.68M
August 18, 2025	0.37	0.38	0.38	0.38	0.37	2.38M
August 15, 2025	0.38	0.38	0.38	0.39	0.37	8.41M
August 14, 2025	0.4	0.38	0.38	0.41	0.37	31.36M
August 13, 2025	0.41	0.4	0.4	0.41	0.38	5.9M
August 12, 2025	0.39	0.4	0.4	0.41	0.38	26.38M
August 11, 2025	0.39	0.38	0.38	0.39	0.37	1.65M
August 08, 2025	0.39	0.38	0.38	0.41	0.37	6.7M
August 07, 2025	0.39	0.37	0.37	0.41	0.37	2.45M
August 06, 2025	0.38	0.4	0.4	0.41	0.38	21.06M
August 05, 2025	0.39	0.4	0.4	0.41	0.38	1.92M
August 04, 2025	0.38	0.4	0.4	0.41	0.38	2.57M
August 01, 2025	0.39	0.41	0.41	0.41	0.37	5.04M
July 31, 2025	0.39	0.39	0.39	0.4	0.37	7.74M
July 30, 2025	0.4	0.39	0.39	0.4	0.38	2.74M
July 29, 2025	0.4	0.4	0.4	0.41	0.39	35.1M
July 28, 2025	0.41	0.4	0.4	0.41	0.4	15.73M
July 25, 2025	0.41	0.41	0.41	0.41	0.4	9.02M

Corcel Plc (CRCL.L) LSE