Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.395	0.410	0.370	0.380	0.380	22,724,303
2025-08-13	0.395	0.410	0.380	0.395	0.395	5,883,785
2025-08-12	0.380	0.410	0.380	0.395	0.395	26,357,204
2025-08-11	0.380	0.390	0.370	0.380	0.380	1,651,936
2025-08-08	0.395	0.410	0.370	0.380	0.380	6,453,988
2025-08-07	0.395	0.410	0.372	0.372	0.372	2,454,201
2025-08-06	0.395	0.410	0.380	0.395	0.395	21,033,933
2025-08-05	0.395	0.410	0.380	0.395	0.395	1,918,745
2025-08-04	0.395	0.410	0.380	0.395	0.395	2,570,417
2025-08-01	0.385	0.410	0.371	0.395	0.395	5,040,484
2025-07-31	0.390	0.400	0.370	0.385	0.385	7,737,294
2025-07-30	0.395	0.400	0.380	0.390	0.390	2,535,988
2025-07-29	0.405	0.410	0.385	0.395	0.395	35,095,674
2025-07-28	0.405	0.410	0.400	0.400	0.400	15,734,942
2025-07-25	0.405	0.410	0.400	0.405	0.405	9,003,153
2025-07-24	0.390	0.410	0.380	0.405	0.405	53,946,128
2025-07-23	0.390	0.400	0.380	0.390	0.390	2,242,213
2025-07-22	0.390	0.400	0.385	0.390	0.390	3,382,961
2025-07-21	0.381	0.400	0.370	0.395	0.395	23,365,980
2025-07-18	0.390	0.400	0.370	0.380	0.380	17,420,916
2025-07-17	0.390	0.400	0.380	0.390	0.390	11,062,836
2025-07-16	0.385	0.400	0.373	0.390	0.390	11,760,647
2025-07-15	0.365	0.400	0.360	0.380	0.380	97,694,008
2025-07-14	0.375	0.380	0.370	0.375	0.375	4,279,869
2025-07-11	0.380	0.389	0.370	0.375	0.375	8,013,267
2025-07-10	0.350	0.380	0.350	0.370	0.370	11,803,332
2025-07-09	0.320	0.360	0.316	0.340	0.340	45,430,129
2025-07-08	0.315	0.330	0.310	0.320	0.320	29,945,198
2025-07-07	0.325	0.340	0.310	0.310	0.310	22,743,831
2025-07-04	0.330	0.331	0.310	0.330	0.330	18,546,732
2025-07-03	0.330	0.340	0.320	0.330	0.330	3,815,916
2025-07-02	0.335	0.340	0.320	0.329	0.329	7,959,933
2025-07-01	0.330	0.348	0.300	0.322	0.322	74,093,094
2025-06-30	0.355	0.357	0.320	0.330	0.330	42,534,013
2025-06-27	0.380	0.390	0.350	0.355	0.355	21,152,895
2025-06-26	0.380	0.390	0.370	0.380	0.380	11,310,648
2025-06-25	0.380	0.390	0.370	0.380	0.380	1,297,130
2025-06-24	0.410	0.420	0.370	0.380	0.380	21,012,097
2025-06-23	0.400	0.420	0.390	0.405	0.405	10,532,284
2025-06-20	0.405	0.420	0.390	0.400	0.400	57,811,288
2025-06-19	0.390	0.410	0.390	0.400	0.400	16,657,485
2025-06-18	0.375	0.400	0.370	0.390	0.390	45,494,353
2025-06-17	0.375	0.380	0.370	0.375	0.375	30,251,755
2025-06-16	0.400	0.420	0.370	0.380	0.380	43,511,216
2025-06-13	0.390	0.410	0.380	0.390	0.390	20,002,295
2025-06-12	0.385	0.420	0.380	0.380	0.380	39,428,667
2025-06-11	0.365	0.400	0.360	0.390	0.390	27,856,106
2025-06-10	0.365	0.380	0.340	0.370	0.370	14,552,077
2025-06-09	0.355	0.380	0.340	0.365	0.365	39,715,295
2025-06-06	0.360	0.370	0.340	0.340	0.340	34,459,287
2025-06-05	0.360	0.370	0.350	0.360	0.360	14,646,195
2025-06-04	0.325	0.370	0.310	0.340	0.340	38,824,739
2025-06-03	0.320	0.340	0.310	0.320	0.320	9,895,042
2025-06-02	0.320	0.380	0.310	0.320	0.320	135,137,506
2025-05-30	0.295	0.340	0.290	0.305	0.305	15,999,383
2025-05-29	0.305	0.320	0.290	0.300	0.300	19,978,773
2025-05-28	0.310	0.320	0.290	0.300	0.300	8,927,419
2025-05-27	0.305	0.320	0.290	0.310	0.310	13,009,194
2025-05-23	0.295	0.320	0.290	0.310	0.310	42,680,299
2025-05-22	0.320	0.330	0.280	0.290	0.290	46,842,100

← NewerPage 6 of 22 · 1,267 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.