Corcel PLC CRCL
LSE · United Kingdom · Non-Energy Minerals
GBp 0.4500+0.01 (+2.27%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.45 | +2.27% | GBp 0.45 | GBp 0.45 | GBp 0.44 | 227.03K |
| 2026-10-01 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 92.64M |
| 2026-09-30 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 11.28M |
| 2026-09-29 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 2.08M |
| 2026-09-28 | GBp 0.44 | +1.15% | GBp 0.44 | GBp 0.44 | GBp 0.43 | 20.45M |
| 2026-09-25 | GBp 0.44 | -1.14% | GBp 0.44 | GBp 0.45 | GBp 0.43 | 76.97K |
| 2026-09-24 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.44 | 9.88M |
| 2026-09-23 | GBp 0.44 | -2.22% | GBp 0.45 | GBp 0.46 | GBp 0.44 | 10.13M |
| 2026-09-22 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.46 | GBp 0.44 | 7.77M |
| 2026-09-21 | GBp 0.45 | 0.00% | GBp 0.45 | GBp 0.46 | GBp 0.44 | 6.90M |
| 2026-09-18 | GBp 0.45 | -1.10% | GBp 0.46 | GBp 0.48 | GBp 0.44 | 13.13M |
| 2026-09-17 | GBp 0.46 | +5.81% | GBp 0.43 | GBp 0.47 | GBp 0.42 | 49.43M |
| 2026-09-16 | GBp 0.43 | +3.61% | GBp 0.41 | GBp 0.43 | GBp 0.40 | 14.95M |
| 2026-09-15 | GBp 0.41 | +1.22% | GBp 0.41 | GBp 0.43 | GBp 0.40 | 21.04M |
| 2026-09-14 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.43 | GBp 0.39 | 1.57M |
| 2026-09-11 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.43 | GBp 0.39 | 1.99M |
| 2026-09-10 | GBp 0.41 | +2.24% | GBp 0.41 | GBp 0.43 | GBp 0.39 | 14.88M |
| 2026-09-09 | GBp 0.40 | -1.23% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 6.19M |
| 2026-09-08 | GBp 0.41 | +0.25% | GBp 0.41 | GBp 0.42 | GBp 0.40 | 8.43M |
| 2026-09-07 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.42 | GBp 0.39 | 488.04K |
| 2026-09-04 | GBp 0.41 | +2.53% | GBp 0.40 | GBp 0.42 | GBp 0.38 | 2.31M |
| 2026-09-03 | GBp 0.40 | +1.02% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 3.02M |
| 2026-09-02 | GBp 0.39 | -2.49% | GBp 0.41 | GBp 0.41 | GBp 0.38 | 1.70M |
| 2026-09-01 | GBp 0.40 | -2.20% | GBp 0.41 | GBp 0.42 | GBp 0.40 | 4.49M |
| 2026-08-28 | GBp 0.41 | -2.38% | GBp 0.42 | GBp 0.44 | GBp 0.40 | 5.76M |
| 2026-08-27 | GBp 0.42 | 0.00% | GBp 0.42 | GBp 0.44 | GBp 0.41 | 2.75M |
| 2026-08-26 | GBp 0.42 | +5.00% | GBp 0.42 | GBp 0.44 | GBp 0.40 | 1.95M |
| 2026-08-25 | GBp 0.40 | -4.76% | GBp 0.42 | GBp 0.44 | GBp 0.40 | 9.67M |
| 2026-08-24 | GBp 0.42 | +2.44% | GBp 0.42 | GBp 0.44 | GBp 0.40 | 942.34K |
| 2026-08-21 | GBp 0.41 | +3.80% | GBp 0.40 | GBp 0.42 | GBp 0.38 | 18.87M |
| 2026-08-20 | GBp 0.40 | +2.60% | GBp 0.38 | GBp 0.41 | GBp 0.38 | 30.53M |
| 2026-08-19 | GBp 0.38 | +4.05% | GBp 0.37 | GBp 0.39 | GBp 0.36 | 4.81M |
| 2026-08-18 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 3.92M |
| 2026-08-17 | GBp 0.37 | +2.78% | GBp 0.36 | GBp 0.38 | GBp 0.35 | 53.36M |
| 2026-08-14 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 36.46K |
| 2026-08-13 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 4.41M |
| 2026-08-12 | GBp 0.36 | +1.41% | GBp 0.35 | GBp 0.37 | GBp 0.35 | 5.78M |
| 2026-08-11 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 926.20K |
| 2026-08-10 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 401.16K |
| 2026-08-07 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 2.89M |
| 2026-08-06 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 2.58M |
| 2026-08-05 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 2.56M |
| 2026-08-04 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 842.93K |
| 2026-08-03 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 2.02M |
| 2026-07-31 | GBp 0.35 | -1.39% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 7.11M |
| 2026-07-30 | GBp 0.36 | +1.41% | GBp 0.35 | GBp 0.37 | GBp 0.35 | 3.85M |
| 2026-07-29 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.36 | GBp 0.35 | 2.72M |
| 2026-07-28 | GBp 0.35 | -2.74% | GBp 0.37 | GBp 0.37 | GBp 0.35 | 4.79M |
| 2026-07-27 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.37 | GBp 0.36 | 2.83M |
| 2026-07-24 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.36 | GBp 0.36 | 671.64K |
| 2026-07-23 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.37 | GBp 0.36 | 1.80M |
| 2026-07-22 | GBp 0.37 | +1.39% | GBp 0.35 | GBp 0.37 | GBp 0.35 | 11.43M |
| 2026-07-21 | GBp 0.36 | -5.26% | GBp 0.38 | GBp 0.38 | GBp 0.35 | 19.58M |
| 2026-07-20 | GBp 0.38 | -1.30% | GBp 0.38 | GBp 0.39 | GBp 0.37 | 960.83K |
| 2026-07-17 | GBp 0.38 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.38 | 17.52K |
| 2026-07-16 | GBp 0.38 | -1.28% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 9.49M |
| 2026-07-15 | GBp 0.39 | 0.00% | GBp 0.39 | GBp 0.40 | GBp 0.38 | 4.30M |
| 2026-07-14 | GBp 0.39 | -1.27% | GBp 0.40 | GBp 0.40 | GBp 0.38 | 5.29M |
| 2026-07-13 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.39 | 9.20M |
| 2026-07-10 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.40 | GBp 0.39 | 2.96M |
| 2026-07-09 | GBp 0.40 | -1.25% | GBp 0.40 | GBp 0.40 | GBp 0.39 | 4.44M |
| 2026-07-08 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 4.00M |
| 2026-07-07 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 3.10M |
| 2026-07-06 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 3.78M |
| 2026-07-03 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 1.57M |
| 2026-07-02 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 8.84M |
| 2026-07-01 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 2.92M |
| 2026-06-30 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 4.13M |
| 2026-06-29 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 761.80K |
| 2026-06-26 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 10.25M |
| 2026-06-25 | GBp 0.40 | -1.23% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 1.64M |
| 2026-06-24 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.41 | GBp 0.39 | 7.44M |
| 2026-06-23 | GBp 0.41 | +3.85% | GBp 0.39 | GBp 0.41 | GBp 0.38 | 4.90M |
| 2026-06-22 | GBp 0.39 | -2.50% | GBp 0.40 | GBp 0.41 | GBp 0.38 | 2.33M |
| 2026-06-19 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 1.75M |
| 2026-06-18 | GBp 0.40 | 0.00% | GBp 0.40 | GBp 0.41 | GBp 0.39 | 1.90M |
| 2026-06-17 | GBp 0.40 | -2.44% | GBp 0.41 | GBp 0.43 | GBp 0.39 | 2.05M |
| 2026-06-16 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.43 | GBp 0.40 | 5.00M |
| 2026-06-15 | GBp 0.41 | -1.20% | GBp 0.41 | GBp 0.43 | GBp 0.39 | 4.39M |
| 2026-06-12 | GBp 0.41 | 0.00% | GBp 0.41 | GBp 0.40 | GBp 0.40 | 2.07M |
| 2026-06-11 | GBp 0.41 | +0.97% | GBp 0.42 | GBp 0.43 | GBp 0.40 | 4.60M |
| 2026-06-10 | GBp 0.41 | -3.07% | GBp 0.43 | GBp 0.44 | GBp 0.41 | 4.10M |
| 2026-06-09 | GBp 0.42 | -1.40% | GBp 0.43 | GBp 0.44 | GBp 0.41 | 5.05M |
| 2026-06-08 | GBp 0.43 | -1.15% | GBp 0.44 | GBp 0.45 | GBp 0.42 | 6.21M |
| 2026-06-05 | GBp 0.44 | +2.35% | GBp 0.44 | GBp 0.45 | GBp 0.42 | 1.50M |
| 2026-06-04 | GBp 0.43 | -2.30% | GBp 0.44 | GBp 0.45 | GBp 0.42 | 6.23M |
| 2026-06-03 | GBp 0.44 | 0.00% | GBp 0.44 | GBp 0.45 | GBp 0.42 | 4.40M |
| 2026-06-02 | GBp 0.44 | -3.33% | GBp 0.45 | GBp 0.46 | GBp 0.42 | 5.03M |
| 2026-06-01 | GBp 0.45 | +8.43% | GBp 0.41 | GBp 0.49 | GBp 0.40 | 84.16M |
| 2026-05-29 | GBp 0.41 | -1.19% | GBp 0.42 | GBp 0.43 | GBp 0.40 | 8.83M |