Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.355	0.370	0.350	0.360	0.360	8,267,349
2025-11-05	0.345	0.360	0.337	0.345	0.345	50,903,567
2025-11-04	0.345	0.360	0.330	0.345	0.345	1,168,821
2025-11-03	0.345	0.360	0.330	0.345	0.345	522,144
2025-10-31	0.340	0.350	0.330	0.345	0.345	3,073,443
2025-10-30	0.350	0.360	0.331	0.340	0.340	6,452,537
2025-10-29	0.325	0.360	0.320	0.350	0.350	11,108,974
2025-10-28	0.330	0.330	0.320	0.330	0.330	6,133,048
2025-10-27	0.330	0.340	0.320	0.330	0.330	2,902,656
2025-10-24	0.330	0.340	0.320	0.330	0.330	7,942,188
2025-10-23	0.340	0.350	0.320	0.330	0.330	71,243,142
2025-10-22	0.350	0.353	0.325	0.335	0.335	15,049,981
2025-10-21	0.350	0.360	0.340	0.350	0.350	2,905,040
2025-10-20	0.345	0.360	0.340	0.350	0.350	4,891,145
2025-10-17	0.375	0.380	0.320	0.345	0.345	128,083,676
2025-10-16	0.415	0.420	0.370	0.375	0.375	41,790,250
2025-10-15	0.415	0.416	0.410	0.415	0.415	254,503,348
2025-10-14	0.415	0.420	0.410	0.415	0.415	3,104,968
2025-10-13	0.415	0.420	0.410	0.415	0.415	38,705,669
2025-10-10	0.415	0.420	0.410	0.415	0.415	15,331,704
2025-10-09	0.410	0.420	0.400	0.420	0.420	10,623,713
2025-10-08	0.410	0.418	0.401	0.410	0.410	770,499
2025-10-07	0.390	0.420	0.390	0.410	0.410	20,686,840
2025-10-06	0.390	0.400	0.382	0.390	0.390	12,898,652
2025-10-03	0.375	0.400	0.370	0.390	0.390	11,815,214
2025-10-02	0.380	0.390	0.370	0.375	0.375	19,539,723
2025-10-01	0.405	0.410	0.370	0.390	0.390	12,963,788
2025-09-30	0.435	0.440	0.400	0.405	0.405	9,319,402
2025-09-29	0.435	0.470	0.420	0.435	0.435	16,640,590
2025-09-26	0.410	0.450	0.400	0.445	0.445	96,800,873
2025-09-25	0.390	0.420	0.384	0.420	0.420	17,771,408
2025-09-24	0.360	0.400	0.350	0.380	0.380	32,596,239
2025-09-23	0.365	0.370	0.350	0.360	0.360	6,576,579
2025-09-22	0.365	0.365	0.360	0.365	0.365	2,011,293
2025-09-19	0.375	0.380	0.363	0.365	0.365	16,473,880
2025-09-18	0.375	0.380	0.370	0.370	0.370	1,417,876
2025-09-17	0.375	0.380	0.370	0.375	0.375	14,977,829
2025-09-16	0.385	0.400	0.370	0.375	0.375	68,088,762
2025-09-15	0.385	0.390	0.370	0.380	0.380	5,470,692
2025-09-12	0.385	0.400	0.380	0.385	0.385	370,679
2025-09-11	0.390	0.400	0.380	0.385	0.385	4,357,609
2025-09-10	0.400	0.410	0.380	0.390	0.390	10,213,864
2025-09-09	0.395	0.410	0.390	0.395	0.395	2,729,351
2025-09-08	0.405	0.420	0.390	0.395	0.395	4,451,216
2025-09-05	0.405	0.420	0.390	0.405	0.405	4,575,665
2025-09-04	0.405	0.420	0.390	0.410	0.410	2,379,586
2025-09-03	0.405	0.420	0.390	0.405	0.405	233,439,990
2025-09-02	0.440	0.450	0.400	0.410	0.410	90,528,937
2025-09-01	0.440	0.450	0.430	0.440	0.440	6,819,707
2025-08-29	0.440	0.450	0.430	0.430	0.430	12,268,832
2025-08-28	0.380	0.450	0.345	0.440	0.440	69,166,145
2025-08-27	0.370	0.390	0.353	0.380	0.380	26,509,792
2025-08-26	0.360	0.380	0.350	0.370	0.370	5,550,336
2025-08-22	0.360	0.370	0.350	0.360	0.360	3,854,386
2025-08-21	0.370	0.380	0.350	0.360	0.360	7,236,769
2025-08-20	0.370	0.390	0.360	0.370	0.370	5,312,679
2025-08-19	0.375	0.380	0.350	0.370	0.370	4,673,881
2025-08-18	0.375	0.380	0.370	0.375	0.375	2,383,881
2025-08-15	0.380	0.390	0.370	0.375	0.375	8,370,764
2025-08-14	0.395	0.410	0.370	0.380	0.380	22,724,303

← NewerPage 5 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.