Corcel PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.365	0.370	0.360	0.365	0.365	2,829,065
2026-07-24	0.365	0.365	0.360	0.365	0.365	671,640
2026-07-23	0.365	0.370	0.360	0.365	0.365	1,803,698
2026-07-22	0.355	0.370	0.350	0.365	0.365	11,428,633
2026-07-21	0.380	0.385	0.350	0.360	0.360	19,582,948
2026-07-20	0.380	0.390	0.373	0.380	0.380	960,831
2026-07-17	0.385	0.387	0.380	0.385	0.385	17,521
2026-07-16	0.390	0.400	0.380	0.385	0.385	9,490,237
2026-07-15	0.390	0.400	0.380	0.390	0.390	4,301,671
2026-07-14	0.395	0.400	0.380	0.390	0.390	5,293,423
2026-07-13	0.395	0.400	0.390	0.395	0.395	9,199,045
2026-07-10	0.395	0.400	0.390	0.395	0.395	2,956,734
2026-07-09	0.400	0.400	0.390	0.395	0.395	4,435,341
2026-07-08	0.400	0.410	0.390	0.400	0.400	3,996,585
2026-07-07	0.400	0.410	0.390	0.400	0.400	3,102,351
2026-07-06	0.400	0.410	0.390	0.400	0.400	3,775,221
2026-07-03	0.400	0.410	0.390	0.400	0.400	1,567,541
2026-07-02	0.400	0.410	0.390	0.400	0.400	8,839,930
2026-07-01	0.400	0.410	0.390	0.400	0.400	2,918,045
2026-06-30	0.400	0.410	0.390	0.400	0.400	4,134,854
2026-06-29	0.400	0.410	0.390	0.400	0.400	761,800
2026-06-26	0.400	0.410	0.390	0.400	0.400	10,246,147
2026-06-25	0.400	0.410	0.390	0.400	0.400	1,640,165
2026-06-24	0.405	0.410	0.390	0.405	0.405	7,436,463
2026-06-23	0.390	0.410	0.380	0.405	0.405	4,896,781
2026-06-22	0.400	0.410	0.380	0.390	0.390	2,332,114
2026-06-19	0.400	0.410	0.390	0.400	0.400	1,749,236
2026-06-18	0.400	0.410	0.390	0.400	0.400	1,901,329
2026-06-17	0.410	0.430	0.390	0.400	0.400	2,048,238
2026-06-16	0.410	0.430	0.396	0.410	0.410	5,004,142
2026-06-15	0.415	0.430	0.390	0.410	0.410	4,388,336
2026-06-12	0.415	0.415	0.400	0.415	0.415	2,073,903
2026-06-11	0.420	0.430	0.400	0.415	0.415	4,597,246
2026-06-10	0.425	0.440	0.410	0.411	0.411	4,102,691
2026-06-09	0.425	0.440	0.410	0.424	0.424	5,054,152
2026-06-08	0.435	0.450	0.420	0.430	0.430	6,207,282
2026-06-05	0.435	0.450	0.420	0.435	0.435	1,498,614
2026-06-04	0.435	0.450	0.420	0.425	0.425	6,232,269
2026-06-03	0.435	0.450	0.420	0.435	0.435	4,399,693
2026-06-02	0.450	0.460	0.420	0.435	0.435	5,032,050
2026-06-01	0.415	0.490	0.400	0.450	0.450	84,157,924
2026-05-29	0.420	0.430	0.400	0.415	0.415	8,828,403
2026-05-28	0.420	0.430	0.411	0.420	0.420	6,894,776
2026-05-27	0.430	0.440	0.410	0.420	0.420	3,275,239
2026-05-26	0.430	0.440	0.420	0.430	0.430	190,991
2026-05-22	0.435	0.440	0.420	0.430	0.430	11,651,181
2026-05-21	0.440	0.460	0.420	0.435	0.435	18,242,244
2026-05-20	0.435	0.460	0.420	0.460	0.460	11,011,823
2026-05-19	0.435	0.450	0.420	0.436	0.436	5,252,136
2026-05-18	0.430	0.450	0.410	0.435	0.435	3,865,618
2026-05-15	0.430	0.440	0.410	0.430	0.430	7,064,098
2026-05-14	0.420	0.440	0.400	0.420	0.420	2,649,786
2026-05-13	0.420	0.440	0.400	0.420	0.420	55,505,386
2026-05-12	0.420	0.440	0.400	0.420	0.420	19,303,372
2026-05-11	0.425	0.440	0.410	0.420	0.420	23,902,438
2026-05-08	0.425	0.440	0.410	0.425	0.425	2,537,924
2026-05-07	0.425	0.440	0.410	0.425	0.425	5,473,939
2026-05-06	0.440	0.450	0.410	0.425	0.425	24,123,944
2026-05-05	0.440	0.450	0.430	0.440	0.440	12,592,638
2026-05-01	0.440	0.450	0.430	0.440	0.440	8,675,107

← NewerPage 2 of 22 · 1,266 trading daysOlder →

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.