Corcel Plc (CRCL.L) LSE

0.42

+0(+0.00%)

Updated at March 13 04:36PM

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
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
January 08, 2026	0.35	0.36	0	0.37	0.33	11.05M
January 07, 2026	0.36	0.35	0	0.37	0.3	28.5M
January 06, 2026	0.38	0.36	0	0.38	0.35	6.69M
January 05, 2026	0.38	0.38	0	0.38	0.36	2.73M
January 02, 2026	0.38	0.38	0	0.4	0.36	2.22M
December 31, 2025	0.38	0.38	0	0.38	0.36	4.2M
December 30, 2025	0.39	0.38	0	0.4	0.36	2.11M
December 29, 2025	0.39	0.39	0	0.4	0.37	3.67M
December 24, 2025	0.39	0.39	0	0.4	0.37	5.23M
December 23, 2025	0.39	0.39	0	0.4	0.38	358,279
December 22, 2025	0.38	0.39	0	0.4	0.38	11.32M
December 19, 2025	0.39	0.39	0	0.4	0.38	19.4M
December 18, 2025	0.39	0.39	0	0.4	0.38	4.05M
December 17, 2025	0.39	0.39	0	0.4	0.38	2.5M