InvestSMART

Corcel PLC (LON: CRCL) - Share Price

Current share price for CRCL : 0.490p 0.02 (4.26%)+

Currency: GBX (p)

Corcel PLC's current share price is 0.49p. This constitutes a share price movement of 5.38% when compared to its closing share price of 0.47p seven days ago. Relative to today's opening stock price, the CRCL stock price is up 0.02 or 4.26%.

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 11,303,826 0.09 (23.68%)
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 8,370,586 0.07 (17.50%)
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
12 Nov 2020 0.98p 1.10p 0.95p 1.09p 12,445,108 0.115 (11.79%)
11 Nov 2020 1.05p 1.00p 0.93p 0.98p 2,819,416 -0.075 (-7.14%)
10 Nov 2020 1.05p 1.04p 1.00p 1.05p 263,541 0 (0%)
9 Nov 2020 1.05p 1.07p 1.00p 1.05p 6,171,160 0 (0%)
6 Nov 2020 1.08p 1.10p 1.00p 1.05p 12,882,957 -0.025 (-2.33%)
5 Nov 2020 0.98p 1.18p 0.96p 1.10p 23,032,048 0.125 (12.82%)
4 Nov 2020 0.98p 0.96p 0.96p 0.98p 50,000 0 (0%)
3 Nov 2020 0.98p 0.96p 0.96p 0.98p 790,000 0 (0%)
2 Nov 2020 0.98p 0.99p 0.96p 0.98p 864,343 0 (0%)
30 Oct 2020 0.98p 0.99p 0.99p 0.98p 105,566 0 (0%)
29 Oct 2020 0.98p 0.99p 0.95p 0.98p 1,869,928 0 (0%)
28 Oct 2020 1.05p 1.10p 0.95p 0.98p 3,607,128 -0.075 (-7.14%)
27 Oct 2020 1.05p 1.05p 1.00p 1.05p 4,343,718 0 (0%)
26 Oct 2020 1.05p 1.27p 1.00p 1.05p 2,924,782 0 (0%)
23 Oct 2020 1.15p 1.27p 1.15p 1.20p 2,532,851 0.05 (4.35%)
22 Oct 2020 1.15p 1.16p 1.15p 1.15p 1,543,747 0 (0%)
21 Oct 2020 1.15p 1.15p 1.12p 1.15p 44,211 0 (0%)
20 Oct 2020 1.18p 1.15p 1.10p 1.15p 664,989 -0.025 (-2.13%)
19 Oct 2020 1.18p 1.18p 1.17p 1.18p 875,447 0 (0%)
16 Oct 2020 1.18p 1.18p 1.17p 1.18p 126,238 0 (0%)
15 Oct 2020 1.20p 1.23p 1.16p 1.18p 1,153,362 -0.025 (-2.08%)
14 Oct 2020 1.20p 1.23p 1.18p 1.20p 614,471 0 (0%)
13 Oct 2020 1.20p 1.23p 1.18p 1.20p 1,154,658 0 (0%)
12 Oct 2020 1.20p 1.24p 1.24p 1.20p 219,416 0 (0%)
9 Oct 2020 1.23p 1.23p 1.16p 1.20p 359,152 -0.025 (-2.04%)

1451 - 1475 of 1658 results

Page 59 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.