Corcel Plc (CRCL.L) LSE

0.47

-0.005(-1.05%)

Updated at April 02 03:28PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.47	0.47	0.47	0.49	0.45	8.18M
April 01, 2026	0.5	0.48	0.48	0.51	0.45	13.59M
March 31, 2026	0.48	0.5	0.5	0.52	0.47	10.5M
March 30, 2026	0.47	0.48	0.48	0.49	0.45	21.46M
March 27, 2026	0.45	0.47	0.47	0.47	0.44	11.72M
March 26, 2026	0.45	0.45	0.45	0.46	0.44	6.97M
March 25, 2026	0.45	0.46	0.46	0.46	0.44	10.87M
March 24, 2026	0.42	0.45	0.45	0.45	0.42	25.9M
March 23, 2026	0.45	0.44	0.44	0.45	0.42	15.93M
March 20, 2026	0.44	0.44	0.44	0.45	0.42	9.37M
March 19, 2026	0.44	0.44	0.44	0.45	0.42	93.58M
March 18, 2026	0.44	0.44	0.44	0.45	0.42	13.58M
March 17, 2026	0.44	0.44	0.44	0.45	0.42	2.9M
March 16, 2026	0.43	0.44	0.44	0.45	0.42	12.77M
March 13, 2026	0.42	0.42	0.42	0.44	0.42	14.17M
March 12, 2026	0.42	0.42	0.42	0.44	0.4	14.62M
March 11, 2026	0.4	0.42	0.42	0.44	0.39	13.86M
March 10, 2026	0.4	0.4	0.4	0.41	0.39	10.14M
March 09, 2026	0.39	0.4	0.4	0.41	0.38	12.57M
March 06, 2026	0.41	0.39	0.39	0.42	0.37	18.09M
March 05, 2026	0.39	0.41	0.41	0.42	0.39	13.1M
March 04, 2026	0.41	0.39	0.39	0.42	0.39	18.48M
March 03, 2026	0.41	0.41	0.41	0.42	0.39	5.07M
March 02, 2026	0.41	0.41	0.41	0.42	0.39	20.82M
February 27, 2026	0.41	0.41	0.41	0.42	0.39	10.17M
February 26, 2026	0.42	0.41	0.41	0.42	0.4	12.06M
February 25, 2026	0.41	0.41	0.41	0.42	0.39	5.29M
February 24, 2026	0.39	0.41	0.41	0.42	0.38	14.56M
February 23, 2026	0.35	0.39	0.39	0.4	0.34	34.05M
February 20, 2026	0.36	0.35	0	0.36	0.34	2.12M
February 19, 2026	0.35	0.35	0	0.36	0.34	11.27M
February 18, 2026	0.35	0.35	0	0.35	0.34	5.35M
February 17, 2026	0.35	0.35	0	0.35	0.34	931,191
February 16, 2026	0.34	0.35	0	0.35	0.34	1.33M
February 13, 2026	0.35	0.35	0	0.35	0.34	2.77M
February 12, 2026	0.35	0.35	0	0.35	0.34	7.16M
February 11, 2026	0.34	0.35	0	0.35	0.34	1.99M
February 10, 2026	0.35	0.35	0	0.35	0.34	923,131
February 09, 2026	0.35	0.35	0	0.35	0.34	16.35M
February 06, 2026	0.35	0.35	0	0.35	0.34	61.03M
February 05, 2026	0.34	0.35	0	0.35	0.31	70.27M
February 04, 2026	0.34	0.34	0	0.35	0.31	3.29M
February 03, 2026	0.34	0.34	0	0.35	0.33	891,674
February 02, 2026	0.34	0.34	0	0.35	0.33	3.15M
January 30, 2026	0.34	0.34	0	0.35	0.33	1.97M
January 29, 2026	0.34	0.34	0	0.35	0.33	1.83M
January 28, 2026	0.34	0.34	0	0.35	0.33	1.13M
January 27, 2026	0.34	0.34	0	0.34	0.33	26.04M
January 26, 2026	0.34	0.34	0	0.35	0.33	8.5M
January 23, 2026	0.35	0.35	0	0.35	0.34	6.39M
January 22, 2026	0.34	0.35	0	0.35	0.34	1.55M
January 21, 2026	0.35	0.35	0	0.35	0.34	377,704
January 20, 2026	0.35	0.35	0	0.35	0.34	26.51M
January 19, 2026	0.35	0.35	0	0.35	0.34	14.27M
January 16, 2026	0.35	0.35	0	0.35	0.34	328,118
January 15, 2026	0.35	0.35	0	0.35	0.34	4.34M
January 14, 2026	0.33	0.35	0	0.35	0.33	10.5M
January 13, 2026	0.33	0.33	0	0.34	0.33	2.89M
January 12, 2026	0.33	0.33	0	0.34	0.32	1.54M
January 09, 2026	0.36	0.33	0	0.37	0.32	145.37M