InvestSMART

Corcel PLC (LON: CRCL) - Share Price

- Current share price for CRCL : 0.490p
Currency: GBX (p)

Corcel PLC's current share price is 0.49p. This constitutes a share price movement of 1.03% 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 unchanged.

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 0.49p 11,727,219 0.11 (28.95%)
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 0.49p 9,570,929 0.09 (22.50%)
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
19 Apr 2021 2.05p 2.40p 2.00p 2.30p 16,332,990 0.25 (12.20%)
16 Apr 2021 2.15p 2.29p 1.95p 2.09p 11,568,147 -0.06 (-2.79%)
15 Apr 2021 2.05p 2.40p 2.00p 2.20p 26,469,510 0.15 (7.32%)
14 Apr 2021 2.35p 2.45p 1.80p 2.10p 51,255,624 -0.25 (-10.64%)
13 Apr 2021 1.83p 2.25p 1.80p 2.25p 35,848,405 0.425 (23.29%)
12 Apr 2021 1.55p 2.00p 1.58p 1.81p 27,090,418 0.26 (16.77%)
9 Apr 2021 1.55p 1.71p 1.50p 1.58p 19,425,232 0.03 (1.94%)
8 Apr 2021 1.35p 1.70p 1.30p 1.55p 13,070,979 0.2 (14.81%)
7 Apr 2021 1.35p 1.39p 1.30p 1.30p 7,179,251 -0.05 (-3.70%)
6 Apr 2021 1.35p 1.60p 1.30p 1.35p 13,923,053 0 (0%)
1 Apr 2021 1.15p 1.40p 1.18p 1.35p 7,563,443 0.2 (17.39%)
31 Mar 2021 1.15p 1.20p 1.13p 1.15p 5,104,277 0 (0%)
30 Mar 2021 1.15p 1.20p 1.15p 1.15p 563,306 0 (0%)
29 Mar 2021 1.13p 1.20p 1.10p 1.15p 2,490,317 0.025 (2.22%)
26 Mar 2021 1.13p 1.20p 1.10p 1.13p 647,494 0 (0%)
25 Mar 2021 1.15p 1.20p 1.07p 1.15p 4,574,677 0 (0%)
24 Mar 2021 1.20p 1.29p 1.15p 1.18p 5,659,325 -0.025 (-2.08%)
23 Mar 2021 1.40p 1.40p 1.17p 1.21p 10,660,882 -0.19 (-13.57%)
22 Mar 2021 1.28p 1.51p 1.21p 1.40p 17,394,043 0.125 (9.80%)
19 Mar 2021 1.33p 1.35p 1.25p 1.28p 9,458,703 -0.05 (-3.77%)
18 Mar 2021 1.20p 1.40p 1.13p 1.33p 12,839,901 0.125 (10.42%)
17 Mar 2021 1.08p 1.30p 1.05p 1.20p 7,315,566 0.125 (11.63%)
16 Mar 2021 1.08p 1.14p 1.05p 1.08p 2,532,896 0 (0%)
15 Mar 2021 1.08p 1.09p 1.01p 1.08p 1,742,911 0 (0%)
12 Mar 2021 1.08p 1.10p 1.06p 1.08p 3,520,076 0 (0%)

1351 - 1375 of 1665 results

Page 55 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.