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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.35	0.35	0.35	0.37	0.33	14.41M
December 03, 2025	0.35	0.36	0.36	0.37	0.35	24.76M
December 02, 2025	0.36	0.35	0.35	0.37	0.35	7.87M
December 01, 2025	0.36	0.35	0.35	0.37	0.35	3.41M
November 28, 2025	0.36	0.36	0.36	0.37	0.35	2.18M
November 27, 2025	0.36	0.36	0.36	0.36	0.35	772,373
November 26, 2025	0.35	0.36	0.36	0.37	0.35	8.15M
November 25, 2025	0.35	0.35	0.34	0.35	0.33	15.71M
November 24, 2025	0.35	0.35	0.35	0.35	0.33	13.38M
November 21, 2025	0.35	0.35	0.35	0.35	0.34	45.88M
November 20, 2025	0.35	0.35	0.35	0.35	0.34	3.24M
November 19, 2025	0.35	0.35	0.35	0.35	0.34	6.62M
November 18, 2025	0.35	0.35	0.35	0.35	0.34	53.87M
November 17, 2025	0.35	0.35	0.35	0.35	0.34	1.88M
November 14, 2025	0.35	0.35	0.35	0.35	0.34	39.62M
November 13, 2025	0.35	0.35	0.35	0.35	0.34	5.03M
November 12, 2025	0.35	0.34	0.34	0.36	0.34	50.27M
November 11, 2025	0.35	0.35	0.35	0.36	0.34	5.26M
November 10, 2025	0.35	0.35	0.35	0.36	0.34	1.94M
November 07, 2025	0.35	0.35	0.35	0.37	0.34	11.29M
November 06, 2025	0.36	0.36	0.36	0.37	0.35	8.27M
November 05, 2025	0.35	0.35	0.35	0.36	0.34	50.9M
November 04, 2025	0.36	0.35	0.35	0.36	0.33	1.32M
November 03, 2025	0.35	0.35	0.35	0.36	0.33	522,145
October 31, 2025	0.34	0.35	0.35	0.35	0.33	3.07M
October 30, 2025	0.35	0.34	0.34	0.36	0.33	6.45M
October 29, 2025	0.33	0.35	0.35	0.36	0.32	11.11M
October 28, 2025	0.33	0.33	0.33	0.33	0.32	6.13M
October 27, 2025	0.33	0.33	0.33	0.34	0.32	2.9M
October 24, 2025	0.33	0.33	0.33	0.34	0.32	7.94M
October 23, 2025	0.34	0.33	0.33	0.35	0.32	71.24M
October 22, 2025	0.35	0.34	0.34	0.35	0.33	15.05M
October 21, 2025	0.35	0.35	0.35	0.36	0.34	2.91M
October 20, 2025	0.35	0.35	0.35	0.36	0.34	4.89M
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

Corcel Plc (CRCL.L) LSE