Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.340	0.350	0.330	0.340	0.340	518,747
2026-02-02	0.340	0.350	0.330	0.340	0.340	3,149,307
2026-01-30	0.340	0.350	0.330	0.340	0.340	1,886,972
2026-01-29	0.340	0.350	0.330	0.340	0.340	1,829,289
2026-01-28	0.340	0.350	0.330	0.340	0.340	1,132,329
2026-01-27	0.340	0.345	0.330	0.340	0.340	26,036,122
2026-01-26	0.345	0.350	0.330	0.340	0.340	8,496,379
2026-01-23	0.345	0.350	0.340	0.345	0.345	6,388,914
2026-01-22	0.345	0.350	0.340	0.345	0.345	1,304,007
2026-01-21	0.345	0.350	0.340	0.345	0.345	377,167
2026-01-20	0.345	0.350	0.340	0.345	0.345	26,500,661
2026-01-19	0.345	0.350	0.340	0.345	0.345	14,272,593
2026-01-16	0.345	0.350	0.340	0.345	0.345	328,116
2026-01-15	0.345	0.350	0.340	0.345	0.345	4,069,291
2026-01-14	0.330	0.350	0.327	0.345	0.345	10,495,187
2026-01-13	0.330	0.335	0.326	0.330	0.330	1,792,059
2026-01-12	0.330	0.340	0.320	0.330	0.330	1,537,492
2026-01-09	0.360	0.370	0.270	0.330	0.330	145,366,341
2026-01-08	0.345	0.370	0.330	0.360	0.360	11,052,220
2026-01-07	0.360	0.370	0.300	0.345	0.345	28,497,465
2026-01-06	0.380	0.380	0.350	0.360	0.360	6,685,349
2026-01-05	0.380	0.380	0.360	0.380	0.380	2,580,187
2026-01-02	0.380	0.400	0.360	0.380	0.380	2,117,358
2025-12-31	0.380	0.382	0.360	0.380	0.380	2,866,468
2025-12-30	0.385	0.400	0.360	0.380	0.380	2,107,929
2025-12-29	0.390	0.400	0.370	0.385	0.385	3,643,482
2025-12-24	0.390	0.400	0.372	0.390	0.390	5,232,288
2025-12-23	0.390	0.400	0.380	0.390	0.390	358,277
2025-12-22	0.390	0.400	0.380	0.390	0.390	11,316,103
2025-12-19	0.390	0.400	0.380	0.390	0.390	19,400,063
2025-12-18	0.390	0.400	0.380	0.390	0.390	4,053,844
2025-12-17	0.385	0.400	0.380	0.390	0.390	2,497,767
2025-12-16	0.365	0.390	0.350	0.385	0.385	31,313,928
2025-12-15	0.360	0.380	0.350	0.365	0.365	12,234,189
2025-12-12	0.360	0.373	0.350	0.360	0.360	12,192,437
2025-12-11	0.355	0.370	0.343	0.360	0.360	10,666,315
2025-12-10	0.355	0.370	0.340	0.355	0.355	6,671,556
2025-12-09	0.350	0.370	0.340	0.355	0.355	2,957,920
2025-12-08	0.350	0.370	0.338	0.350	0.350	44,283,774
2025-12-05	0.345	0.360	0.330	0.345	0.345	9,953,119
2025-12-04	0.360	0.370	0.330	0.345	0.345	14,412,300
2025-12-03	0.360	0.370	0.350	0.360	0.360	24,761,552
2025-12-02	0.360	0.370	0.350	0.350	0.350	7,865,028
2025-12-01	0.360	0.370	0.350	0.350	0.350	3,411,659
2025-11-28	0.360	0.370	0.350	0.360	0.360	40,434,148
2025-11-27	0.360	0.362	0.351	0.360	0.360	772,373
2025-11-26	0.350	0.370	0.350	0.360	0.360	8,149,250
2025-11-25	0.345	0.350	0.330	0.350	0.350	15,705,081
2025-11-24	0.345	0.350	0.330	0.345	0.345	13,382,216
2025-11-21	0.345	0.350	0.340	0.345	0.345	45,880,522
2025-11-20	0.345	0.350	0.335	0.345	0.345	3,234,924
2025-11-19	0.345	0.345	0.340	0.345	0.345	1,623,293
2025-11-18	0.345	0.350	0.340	0.345	0.345	53,870,535
2025-11-17	0.345	0.350	0.340	0.345	0.345	1,882,551
2025-11-14	0.345	0.350	0.340	0.345	0.345	39,621,762
2025-11-13	0.345	0.350	0.340	0.345	0.345	3,981,893
2025-11-12	0.350	0.360	0.340	0.340	0.340	50,271,428
2025-11-11	0.350	0.360	0.340	0.350	0.350	3,255,703
2025-11-10	0.350	0.360	0.340	0.350	0.350	1,934,791
2025-11-07	0.360	0.370	0.340	0.350	0.350	11,292,617

← NewerPage 4 of 5 · 254 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.