Corcel PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 0.825 | 0.850 | 0.780 | 0.825 | 0.825 | 10,437,083 |
| 2024-03-11 | 0.900 | 0.930 | 0.818 | 0.825 | 0.825 | 5,769,772 |
| 2024-03-08 | 0.925 | 0.950 | 0.850 | 0.900 | 0.900 | 3,414,297 |
| 2024-03-07 | 0.925 | 0.950 | 0.850 | 0.925 | 0.925 | 5,289,649 |
| 2024-03-06 | 0.900 | 0.970 | 0.850 | 0.925 | 0.925 | 7,730,691 |
| 2024-03-05 | 0.875 | 0.960 | 0.850 | 0.900 | 0.900 | 15,954,251 |
| 2024-03-04 | 0.875 | 0.900 | 0.825 | 0.875 | 0.875 | 7,181,662 |
| 2024-03-01 | 1.025 | 1.050 | 0.850 | 0.875 | 0.875 | 10,229,470 |
| 2024-02-29 | 0.925 | 1.030 | 0.800 | 0.800 | 0.800 | 21,451,114 |
| 2024-02-28 | 0.850 | 0.900 | 0.830 | 0.875 | 0.875 | 2,948,291 |
| 2024-02-27 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 10,502,070 |
| 2024-02-26 | 0.725 | 0.800 | 0.721 | 0.800 | 0.800 | 2,114,428 |
| 2024-02-23 | 0.875 | 0.900 | 0.720 | 0.848 | 0.848 | 11,811,934 |
| 2024-02-22 | 0.825 | 0.950 | 0.800 | 0.850 | 0.850 | 26,668,035 |
| 2024-02-21 | 0.875 | 1.000 | 0.788 | 0.825 | 0.825 | 10,069,384 |
| 2024-02-20 | 0.750 | 1.000 | 0.750 | 0.850 | 0.850 | 32,606,447 |
| 2024-02-19 | 0.800 | 0.814 | 0.719 | 0.750 | 0.750 | 4,105,490 |
| 2024-02-16 | 0.825 | 0.850 | 0.750 | 0.800 | 0.800 | 1,631,208 |
| 2024-02-15 | 0.825 | 0.850 | 0.775 | 0.825 | 0.825 | 3,966,514 |
| 2024-02-14 | 0.775 | 0.850 | 0.750 | 0.810 | 0.810 | 8,147,727 |
| 2024-02-13 | 0.825 | 0.850 | 0.761 | 0.775 | 0.775 | 17,501,512 |
| 2024-02-12 | 0.950 | 1.000 | 0.800 | 0.825 | 0.825 | 27,323,877 |
| 2024-02-09 | 0.950 | 0.974 | 0.908 | 0.950 | 0.950 | 6,263,226 |
| 2024-02-08 | 1.000 | 1.000 | 0.900 | 0.950 | 0.950 | 8,781,611 |
| 2024-02-07 | 0.950 | 1.025 | 0.900 | 1.000 | 1.000 | 5,436,336 |
| 2024-02-06 | 0.975 | 1.000 | 0.900 | 0.950 | 0.950 | 12,298,349 |
| 2024-02-05 | 1.025 | 1.050 | 0.950 | 0.975 | 0.975 | 11,361,037 |
| 2024-02-02 | 1.050 | 1.075 | 1.000 | 1.025 | 1.025 | 4,044,173 |
| 2024-02-01 | 1.075 | 1.150 | 1.000 | 1.050 | 1.050 | 31,367,853 |
| 2024-01-31 | 0.975 | 1.100 | 0.900 | 1.050 | 1.050 | 11,477,247 |
| 2024-01-30 | 0.975 | 1.000 | 0.918 | 0.975 | 0.975 | 3,481,152 |
| 2024-01-29 | 1.050 | 1.100 | 0.950 | 0.975 | 0.975 | 7,462,247 |
| 2024-01-26 | 0.900 | 1.150 | 0.850 | 1.030 | 1.030 | 30,465,960 |
| 2024-01-25 | 0.925 | 0.950 | 0.830 | 0.860 | 0.860 | 4,771,647 |
| 2024-01-24 | 1.000 | 1.050 | 0.900 | 0.925 | 0.925 | 4,998,930 |
| 2024-01-23 | 1.025 | 1.050 | 0.950 | 1.000 | 1.000 | 11,272,752 |
| 2024-01-22 | 1.100 | 1.144 | 0.957 | 1.025 | 1.025 | 31,954,746 |
| 2024-01-19 | 1.375 | 1.400 | 1.082 | 1.100 | 1.100 | 30,075,548 |
| 2024-01-18 | 1.175 | 1.400 | 1.150 | 1.355 | 1.355 | 17,220,020 |
| 2024-01-17 | 1.225 | 1.295 | 1.150 | 1.190 | 1.190 | 15,131,613 |
| 2024-01-16 | 1.130 | 1.250 | 1.067 | 1.240 | 1.240 | 18,720,748 |
| 2024-01-15 | 1.160 | 1.160 | 0.970 | 1.140 | 1.140 | 29,445,363 |
| 2024-01-12 | 0.916 | 1.000 | 0.916 | 0.990 | 0.990 | 8,634,185 |
| 2024-01-11 | 0.915 | 0.930 | 0.870 | 0.900 | 0.900 | 16,827,618 |
| 2024-01-10 | 0.885 | 0.950 | 0.870 | 0.915 | 0.915 | 11,180,784 |
| 2024-01-09 | 0.950 | 0.950 | 0.880 | 0.885 | 0.885 | 12,690,342 |
| 2024-01-08 | 0.935 | 1.200 | 0.928 | 1.000 | 1.000 | 39,409,700 |
| 2024-01-05 | 0.875 | 0.950 | 0.861 | 0.940 | 0.940 | 20,338,375 |
| 2024-01-04 | 0.845 | 0.930 | 0.830 | 0.875 | 0.875 | 21,458,389 |
| 2024-01-03 | 0.860 | 0.917 | 0.830 | 0.900 | 0.900 | 39,103,523 |
| 2024-01-02 | 0.690 | 0.880 | 0.680 | 0.868 | 0.868 | 64,052,347 |
| 2023-12-29 | 0.705 | 0.730 | 0.660 | 0.685 | 0.685 | 33,484,089 |
| 2023-12-28 | 0.600 | 0.820 | 0.550 | 0.705 | 0.705 | 120,027,319 |
| 2023-12-27 | 0.555 | 0.630 | 0.550 | 0.585 | 0.585 | 11,837,791 |
| 2023-12-22 | 0.560 | 0.580 | 0.540 | 0.550 | 0.550 | 3,813,569 |
| 2023-12-21 | 0.515 | 0.609 | 0.510 | 0.565 | 0.565 | 13,606,371 |
| 2023-12-20 | 0.450 | 0.530 | 0.450 | 0.515 | 0.515 | 17,673,774 |
| 2023-12-19 | 0.440 | 0.450 | 0.440 | 0.440 | 0.440 | 2,443,355 |
| 2023-12-18 | 0.440 | 0.459 | 0.430 | 0.440 | 0.440 | 1,432,211 |
| 2023-12-15 | 0.440 | 0.450 | 0.437 | 0.440 | 0.440 | 23,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.