1. Share Prices

  2. Corcel PLC (CRCL)

0.39p-0.00 (-0.63%)05 Aug 2025, 12:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Corcel PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.40p0.41p0.38p0.40p2,570,417
Aug 1, 20250.39p0.41p0.37p0.40p5,040,484
Jul 31, 20250.39p0.40p0.37p0.39p7,737,294
Jul 30, 20250.40p0.40p0.38p0.39p2,535,988
Jul 29, 20250.41p0.41p0.39p0.40p35,095,674
Jul 28, 20250.41p0.41p0.40p0.40p15,734,942
Jul 25, 20250.41p0.41p0.40p0.41p9,003,153
Jul 24, 20250.39p0.41p0.38p0.41p53,946,128
Jul 23, 20250.39p0.40p0.38p0.39p2,242,213
Jul 22, 20250.39p0.40p0.39p0.39p3,382,961
Jul 21, 20250.38p0.40p0.37p0.40p23,365,980
Jul 18, 20250.39p0.40p0.37p0.38p17,420,916
Jul 17, 20250.39p0.40p0.38p0.39p11,062,836
Jul 16, 20250.39p0.40p0.37p0.39p11,760,647
Jul 15, 20250.36p0.40p0.36p0.38p97,694,008
Jul 14, 20250.38p0.38p0.37p0.38p4,279,869
Jul 11, 20250.38p0.39p0.37p0.38p8,013,267
Jul 10, 20250.35p0.38p0.35p0.37p11,803,332
Jul 9, 20250.32p0.36p0.32p0.34p45,430,129
Jul 8, 20250.32p0.33p0.31p0.32p29,945,198
Jul 7, 20250.33p0.34p0.31p0.31p22,743,831
Jul 4, 20250.33p0.33p0.31p0.33p18,546,732
Jul 3, 20250.33p0.34p0.32p0.33p3,815,916
Jul 2, 20250.34p0.34p0.32p0.33p7,959,933
Jul 1, 20250.33p0.35p0.30p0.32p74,093,094
Jun 30, 20250.35p0.36p0.32p0.33p42,534,013
Jun 27, 20250.38p0.39p0.35p0.35p21,152,895
Jun 26, 20250.38p0.39p0.37p0.38p11,310,648
Jun 25, 20250.38p0.39p0.37p0.38p1,297,130
Jun 24, 20250.41p0.42p0.37p0.38p21,012,097
Jun 23, 20250.40p0.42p0.39p0.41p10,532,284
Jun 20, 20250.41p0.42p0.39p0.40p57,811,288
Jun 19, 20250.39p0.41p0.39p0.40p16,657,485
Jun 18, 20250.38p0.40p0.37p0.39p45,494,353
Jun 17, 20250.38p0.38p0.37p0.38p30,251,755
Jun 16, 20250.40p0.42p0.37p0.38p43,511,216
Jun 13, 20250.39p0.41p0.38p0.39p20,002,295
Jun 12, 20250.39p0.42p0.38p0.38p39,428,667
Jun 11, 20250.36p0.40p0.36p0.39p27,856,106
Jun 10, 20250.36p0.38p0.34p0.37p14,552,077
Jun 9, 20250.35p0.38p0.34p0.36p39,715,295
Jun 6, 20250.36p0.37p0.34p0.34p34,459,287
Jun 5, 20250.36p0.37p0.35p0.36p14,646,195
Jun 4, 20250.33p0.37p0.31p0.34p38,824,739
Jun 3, 20250.32p0.34p0.31p0.32p9,895,042
Jun 2, 20250.32p0.38p0.31p0.32p135,137,506
May 30, 20250.29p0.34p0.29p0.30p15,999,383
May 29, 20250.30p0.32p0.29p0.30p19,978,773
May 28, 20250.31p0.32p0.29p0.30p8,927,419
May 27, 20250.30p0.32p0.29p0.31p13,009,194
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,332.0015.42
Fresnillo PLC1,532.006.83
Keller Group PLC1,393.165.70
Travis Perkins PLC564.005.42
Oxford Nanopore Technologies PLC209.005.34
Hunting PLC308.505.29

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.80-16.34
Raspberry Pi Holdings PLC405.00-3.71
Senior PLC181.80-2.89
Jtc PLC921.00-2.95
Ocado Group PLC341.00-2.32
Dr. Martens PLC75.95-2.25