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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.39	0.41	0.41	0.41	0.38	52.67M
July 23, 2025	0.39	0.39	0.39	0.4	0.38	2.49M
July 22, 2025	0.39	0.39	0.39	0.4	0.39	3.38M
July 21, 2025	0.37	0.4	0.4	0.4	0.37	19.35M
July 18, 2025	0.4	0.38	0.38	0.4	0.37	9.92M
July 17, 2025	0.39	0.39	0.39	0.4	0.38	11.06M
July 16, 2025	0.38	0.39	0.39	0.4	0.37	11.8M
July 15, 2025	0.38	0.38	0.38	0.4	0.36	97.69M
July 14, 2025	0.38	0.38	0.38	0.38	0.37	4.28M
July 11, 2025	0.38	0.38	0.38	0.39	0.37	8.01M
July 10, 2025	0.36	0.37	0.37	0.38	0.35	11.8M
July 09, 2025	0.32	0.34	0.34	0.36	0.32	45.43M
July 08, 2025	0.32	0.32	0.32	0.33	0.31	19.95M
July 07, 2025	0.33	0.31	0.31	0.34	0.31	22.74M
July 04, 2025	0.33	0.33	0.33	0.33	0.31	11.59M
July 03, 2025	0.33	0.33	0.33	0.34	0.32	3.82M
July 02, 2025	0.34	0.33	0.33	0.34	0.32	9.46M
July 01, 2025	0.32	0.32	0.32	0.35	0.3	74.09M
June 30, 2025	0.36	0.33	0.33	0.36	0.32	42.53M
June 27, 2025	0.39	0.36	0.36	0.39	0.35	16.15M
June 26, 2025	0.37	0.38	0.38	0.39	0.37	11.31M
June 25, 2025	0.39	0.38	0.38	0.39	0.37	1.3M
June 24, 2025	0.41	0.38	0.38	0.42	0.37	20.01M
June 23, 2025	0.42	0.41	0.41	0.42	0.39	10.53M
June 20, 2025	0.41	0.39	0.4	0.42	0.39	55.81M
June 19, 2025	0.4	0.4	0.4	0.41	0.39	16.66M
June 18, 2025	0.38	0.39	0.39	0.4	0.37	45.49M
June 17, 2025	0.38	0.38	0.38	0.38	0.37	27.75M
June 16, 2025	0.41	0.38	0.38	0.42	0.37	43.51M
June 13, 2025	0.39	0.39	0.39	0.41	0.38	17M
June 12, 2025	0.4	0.38	0.38	0.42	0.38	39.43M
June 11, 2025	0.37	0.39	0.39	0.4	0.36	14.86M
June 10, 2025	0.37	0.37	0.37	0.38	0.34	14.09M
June 09, 2025	0.34	0.37	0.37	0.38	0.34	39.72M
June 06, 2025	0.37	0.34	0.34	0.37	0.34	34.46M
June 05, 2025	0.37	0.36	0.36	0.37	0.35	14.65M
June 04, 2025	0.32	0.34	0.34	0.37	0.31	38.82M
June 03, 2025	0.32	0.32	0.32	0.34	0.31	9.9M
June 02, 2025	0.32	0.32	0.32	0.38	0.31	135.14M
May 30, 2025	0.3	0.31	0.31	0.32	0.29	16M
May 29, 2025	0.3	0.3	0.3	0.32	0.29	19.98M
May 28, 2025	0.31	0.3	0.3	0.32	0.29	8.93M
May 27, 2025	0.32	0.31	0.31	0.32	0.29	13.01M

Corcel Plc (CRCL.L) LSE