Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.445	0.450	0.430	0.440	0.440	13,028,562
2026-04-29	0.460	0.470	0.430	0.445	0.445	57,391,206
2026-04-28	0.460	0.470	0.450	0.460	0.460	4,348,223
2026-04-27	0.465	0.470	0.450	0.460	0.460	4,349,820
2026-04-24	0.465	0.470	0.450	0.465	0.465	2,568,242
2026-04-23	0.465	0.470	0.460	0.465	0.465	6,685,263
2026-04-22	0.465	0.470	0.460	0.465	0.465	4,476,615
2026-04-21	0.475	0.480	0.460	0.465	0.465	12,064,206
2026-04-20	0.485	0.500	0.470	0.475	0.475	9,870,504
2026-04-17	0.485	0.500	0.452	0.486	0.486	19,142,940
2026-04-16	0.485	0.500	0.470	0.485	0.485	21,260,504
2026-04-15	0.485	0.500	0.470	0.485	0.485	39,699,304
2026-04-14	0.485	0.500	0.470	0.470	0.470	11,386,291
2026-04-13	0.485	0.500	0.470	0.485	0.485	6,094,705
2026-04-10	0.485	0.500	0.470	0.485	0.485	68,523,793
2026-04-09	0.485	0.500	0.476	0.485	0.485	9,481,984
2026-04-08	0.485	0.500	0.470	0.485	0.485	17,065,642
2026-04-07	0.470	0.500	0.450	0.485	0.485	7,902,669
2026-04-02	0.470	0.490	0.450	0.470	0.470	8,180,116
2026-04-01	0.490	0.510	0.450	0.475	0.475	13,586,361
2026-03-31	0.480	0.520	0.470	0.500	0.500	10,500,413
2026-03-30	0.470	0.494	0.450	0.475	0.475	21,461,850
2026-03-27	0.450	0.470	0.440	0.470	0.470	11,720,340
2026-03-26	0.450	0.460	0.440	0.450	0.450	6,971,097
2026-03-25	0.445	0.460	0.440	0.460	0.460	16,871,704
2026-03-24	0.435	0.450	0.420	0.445	0.445	25,899,079
2026-03-23	0.435	0.450	0.420	0.435	0.435	15,933,699
2026-03-20	0.435	0.450	0.420	0.435	0.435	9,370,231
2026-03-19	0.435	0.450	0.420	0.440	0.440	93,581,550
2026-03-18	0.435	0.450	0.420	0.440	0.440	13,580,156
2026-03-17	0.435	0.450	0.420	0.435	0.435	2,896,665
2026-03-16	0.430	0.450	0.420	0.435	0.435	12,772,293
2026-03-13	0.420	0.440	0.420	0.420	0.420	14,166,707
2026-03-12	0.420	0.440	0.400	0.420	0.420	14,616,780
2026-03-11	0.400	0.440	0.390	0.420	0.420	13,864,388
2026-03-10	0.400	0.410	0.390	0.400	0.400	9,827,325
2026-03-09	0.390	0.410	0.380	0.400	0.400	12,572,326
2026-03-06	0.405	0.420	0.370	0.390	0.390	17,593,664
2026-03-05	0.405	0.420	0.390	0.405	0.405	13,100,689
2026-03-04	0.405	0.420	0.390	0.390	0.390	17,883,486
2026-03-03	0.410	0.420	0.390	0.405	0.405	5,071,660
2026-03-02	0.405	0.420	0.400	0.410	0.410	20,820,761
2026-02-27	0.410	0.420	0.360	0.405	0.405	10,170,665
2026-02-26	0.410	0.420	0.400	0.410	0.410	12,059,466
2026-02-25	0.405	0.420	0.390	0.405	0.405	5,288,179
2026-02-24	0.390	0.420	0.380	0.405	0.405	14,555,426
2026-02-23	0.350	0.400	0.340	0.390	0.390	31,552,971
2026-02-20	0.350	0.360	0.340	0.350	0.350	2,117,726
2026-02-19	0.345	0.360	0.340	0.350	0.350	11,269,055
2026-02-18	0.345	0.350	0.340	0.345	0.345	2,896,378
2026-02-17	0.345	0.350	0.340	0.345	0.345	636,212
2026-02-16	0.345	0.350	0.340	0.345	0.345	1,128,240
2026-02-13	0.345	0.350	0.340	0.345	0.345	2,772,541
2026-02-12	0.345	0.350	0.340	0.345	0.345	4,303,652
2026-02-11	0.340	0.350	0.340	0.345	0.345	1,986,364
2026-02-10	0.345	0.350	0.340	0.345	0.345	921,556
2026-02-09	0.345	0.350	0.340	0.345	0.345	16,130,045
2026-02-06	0.345	0.346	0.341	0.345	0.345	42,486,089
2026-02-05	0.340	0.350	0.310	0.345	0.345	67,769,707
2026-02-04	0.340	0.350	0.310	0.340	0.340	3,288,295

← NewerPage 3 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.