InvestSMART

Corcel PLC (LON: CRCL) - Share Price

Current share price for CRCL : 0.480p 0.005 (1.03%)+

Currency: GBX (p)

Corcel PLC's current share price is 0.48p. This constitutes a share price movement of -2.04% when compared to its closing share price of 0.49p seven days ago. Relative to today's opening stock price, the CRCL stock price is down 0.005 or -1.03%.

CRCL Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.38p 0.52p 0.27p 0.48p 11,703,351 0.105 (27.63%)
Last Year (2025) 0.15p 0.47p 0.14p 0.38p 25,981,596 0.2275 (149.18%)
This Financial Year (FY2027) 0.40p 0.50p 0.35p 0.48p 9,538,604 0.085 (21.25%)
Last Financial Year (FY2026) 0.33p 0.52p 0.27p 0.40p 17,270,059 0.07 (21.21%)

CRCL Share Price History

Date Open High Low Close Volume Daily Movement
23 May 2022 1.35p 1.30p 1.30p 1.35p 1,117 0 (0%)
20 May 2022 1.35p 1.38p 1.32p 1.35p 235,877 0 (0%)
19 May 2022 1.40p 1.40p 1.30p 1.35p 209,572 -0.05 (-3.57%)
18 May 2022 1.40p 1.40p 1.30p 1.40p 976,182 0 (0%)
17 May 2022 1.30p 1.40p 1.31p 1.40p 1,347,209 0.1 (7.69%)
16 May 2022 1.25p 1.26p 1.17p 1.23p 485,570 -0.025 (-2%)
13 May 2022 1.25p 1.30p 1.15p 1.25p 243,703 0 (0%)
12 May 2022 1.30p 1.30p 1.21p 1.25p 939,611 -0.05 (-3.85%)
11 May 2022 1.28p 1.35p 1.24p 1.24p 686,829 -0.035 (-2.75%)
10 May 2022 1.33p 1.35p 1.25p 1.28p 586,900 -0.05 (-3.77%)
9 May 2022 1.43p 1.55p 1.30p 1.33p 1,192,592 -0.1 (-7.02%)
6 May 2022 1.43p 1.43p 1.35p 1.43p 153,406 0 (0%)
5 May 2022 1.43p 1.50p 1.40p 1.43p 326,000 0 (0%)
4 May 2022 1.45p 1.45p 1.35p 1.43p 324,528 -0.025 (-1.72%)
3 May 2022 1.45p 1.45p 1.35p 1.45p 90,077 0 (0%)
29 Apr 2022 1.45p 1.50p 1.35p 1.45p 1,593,419 0 (0%)
28 Apr 2022 1.43p 1.55p 1.40p 1.45p 10,336,360 0.025 (1.75%)
27 Apr 2022 1.35p 1.39p 1.32p 1.35p 454,167 0 (0%)
26 Apr 2022 1.35p 1.40p 1.32p 1.35p 203,500 0 (0%)
25 Apr 2022 1.43p 1.50p 1.30p 1.35p 2,666,512 -0.075 (-5.26%)
22 Apr 2022 1.43p 1.50p 1.40p 1.43p 599,308 0 (0%)
21 Apr 2022 1.43p 1.50p 1.37p 1.43p 73,316 0 (0%)
20 Apr 2022 1.43p 1.47p 1.36p 1.43p 1,376,526 0 (0%)
19 Apr 2022 1.48p 1.53p 1.35p 1.43p 1,042,797 -0.05 (-3.39%)
14 Apr 2022 1.43p 1.55p 1.35p 1.48p 3,719,036 0.05 (3.51%)

1076 - 1100 of 1666 results

Page 44 of 67

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.