Corcel PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.450	0.460	0.446	0.450	0.450	3,503,297
2026-10-19	0.460	0.460	0.440	0.450	0.450	3,078,638
2026-10-16	0.455	0.470	0.440	0.450	0.450	9,658,465
2026-10-15	0.440	0.470	0.430	0.455	0.455	16,144,519
2026-10-14	0.440	0.450	0.435	0.440	0.440	14,485,193
2026-10-13	0.440	0.448	0.434	0.440	0.440	2,268,693
2026-10-12	0.440	0.450	0.430	0.440	0.440	4,008,059
2026-10-09	0.440	0.450	0.430	0.440	0.440	209,509
2026-10-08	0.440	0.444	0.440	0.440	0.440	1,668,693
2026-10-07	0.440	0.450	0.430	0.440	0.440	40,573,526
2026-10-06	0.440	0.450	0.430	0.440	0.440	9,620,109
2026-10-05	0.440	0.450	0.430	0.440	0.440	13,937,747
2026-10-02	0.440	0.450	0.436	0.450	0.450	3,297,162
2026-10-01	0.440	0.450	0.430	0.440	0.440	92,637,613
2026-09-30	0.440	0.450	0.430	0.440	0.440	11,277,819
2026-09-29	0.440	0.450	0.430	0.440	0.440	2,078,454
2026-09-28	0.435	0.440	0.429	0.440	0.440	20,452,377
2026-09-25	0.440	0.450	0.430	0.435	0.435	76,967
2026-09-24	0.440	0.450	0.438	0.440	0.440	9,881,435
2026-09-23	0.450	0.460	0.440	0.440	0.440	10,126,468
2026-09-22	0.450	0.460	0.440	0.450	0.450	7,773,839
2026-09-21	0.450	0.460	0.440	0.450	0.450	6,903,182
2026-09-18	0.455	0.480	0.440	0.450	0.450	13,128,989
2026-09-17	0.430	0.470	0.420	0.455	0.455	49,425,896
2026-09-16	0.415	0.430	0.400	0.430	0.430	14,945,062
2026-09-15	0.410	0.430	0.395	0.415	0.415	21,037,498
2026-09-14	0.410	0.430	0.390	0.410	0.410	1,567,364
2026-09-11	0.410	0.430	0.390	0.410	0.410	1,987,188
2026-09-10	0.405	0.430	0.390	0.410	0.410	14,875,304
2026-09-09	0.405	0.420	0.390	0.401	0.401	6,192,138
2026-09-08	0.405	0.420	0.400	0.406	0.406	8,433,011
2026-09-07	0.405	0.420	0.390	0.405	0.405	488,042
2026-09-04	0.395	0.420	0.385	0.405	0.405	2,313,594
2026-09-03	0.390	0.400	0.380	0.395	0.395	3,015,848
2026-09-02	0.405	0.410	0.380	0.391	0.391	1,704,956
2026-09-01	0.410	0.420	0.400	0.401	0.401	4,486,083
2026-08-28	0.420	0.440	0.400	0.410	0.410	5,756,515
2026-08-27	0.420	0.440	0.406	0.420	0.420	2,750,195
2026-08-26	0.420	0.439	0.400	0.420	0.420	1,953,396
2026-08-25	0.420	0.440	0.400	0.400	0.400	9,665,242
2026-08-24	0.420	0.440	0.400	0.420	0.420	942,338
2026-08-21	0.395	0.420	0.380	0.410	0.410	18,873,342
2026-08-20	0.385	0.410	0.380	0.395	0.395	30,530,454
2026-08-19	0.370	0.390	0.360	0.385	0.385	4,811,631
2026-08-18	0.370	0.380	0.360	0.370	0.370	3,923,970
2026-08-17	0.360	0.380	0.350	0.370	0.370	53,355,482
2026-08-14	0.360	0.370	0.350	0.360	0.360	36,458
2026-08-13	0.360	0.370	0.350	0.360	0.360	4,410,421
2026-08-12	0.355	0.370	0.350	0.360	0.360	5,778,085
2026-08-11	0.355	0.360	0.350	0.355	0.355	926,199
2026-08-10	0.355	0.360	0.350	0.355	0.355	401,158
2026-08-07	0.355	0.360	0.350	0.355	0.355	2,893,826
2026-08-06	0.355	0.360	0.350	0.355	0.355	2,582,856
2026-08-05	0.355	0.360	0.350	0.355	0.355	2,559,513
2026-08-04	0.355	0.360	0.350	0.355	0.355	842,934
2026-08-03	0.355	0.360	0.350	0.355	0.355	2,022,346
2026-07-31	0.360	0.370	0.350	0.355	0.355	7,111,057
2026-07-30	0.355	0.370	0.350	0.360	0.360	3,848,900
2026-07-29	0.355	0.360	0.350	0.355	0.355	2,721,560
2026-07-28	0.365	0.370	0.350	0.355	0.355	4,789,002

Page 1 of 22 · 1,262 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.