LSE · CRCL · stock
Corcel Plc (CRCL) stock price history
Every LSE trading session of Corcel Plc from Feb 22, 2005 to Sep 29, 2026: 5,465 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRCL adjusted close, 2005 to 2026
- £180.00
- All time high, 2010
- £0.0052
- 52 week high, £0.0027 low
- 5,465
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
CRCL key facts
- Corcel Plc (CRCL) closed at £0.0044 on Sep 29, 2026 on LSE.
- CRCL's all time high close is £180.00, set on Nov 29, 2010; its all time low close is £0.0010 on Sep 24, 2024.
- CRCL's 52 week range is £0.0027 to £0.0052.
- CRCL returned +1.1% over the year to Sep 29, 2026 and -69.1% over five years.
- Over ten years CRCL returned -99%, -37.4% a year compounded.
- CRCL's deepest drawdown was -100.0% from Nov 29, 2010 to Sep 24, 2024.
- DataCedar holds 5,465 daily sessions of CRCL history from Feb 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRCL price chart, 2005 to 2026
CRCL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.3% |
| 3 months | +10.0% |
| 6 months | -6.4% |
| Year to date | +15.8% |
| 1 year | +1.1% |
| 3 years | 0.0% |
| 5 years | -69.1% |
| 10 years | -99.1% |
| Since Feb 22, 2005 | -100.0% |
| Compound annual growth, 21.6 years | -37.4% |
CRCL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £180.00 on Nov 29, 2010
- All time low close
- £0.0010 on Sep 24, 2024
- 52 week high
- £0.0052 on Mar 31, 2026
- 52 week low
- £0.0027 on Jan 9, 2026
- Deepest drawdown
- -100.0% from Nov 29, 2010 to Sep 24, 2024, not yet recovered
- Best single session
- +100.0% on Dec 29, 2015
- Worst single session
- -48.6% on Mar 11, 2019
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2009, +400%
- Worst calendar year
- 2008, -90%
CRCL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 22, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0038 | £0.0052 | £0.0027 | £0.0044 | +15.8% | 2.1B | 188 |
| 2025 | £0.0015 | £0.0047 | £0.0014 | £0.0038 | +148.4% | 6.6B | 253 |
| 2024 | £0.0069 | £0.0140 | £0.0009 | £0.0015 | -77.7% | 5.4B | 254 |
| 2023 | £0.0022 | £0.0082 | £0.0021 | £0.0069 | +204.4% | 2.1B | 251 |
| 2022 | £0.0150 | £0.0220 | £0.0020 | £0.0022 | -85.0% | 794.1M | 250 |
| 2021 | £0.0108 | £0.0245 | £0.0094 | £0.0150 | +39.5% | 1.2B | 253 |
| 2020 | £0.0330 | £0.0350 | £0.0070 | £0.0108 | -68.2% | 657.8M | 254 |
| 2019 | £0.2500 | £0.4280 | £0.0270 | £0.0338 | -87.7% | 36M | 253 |
| 2018 | £0.5250 | £0.7000 | £0.2010 | £0.2750 | -47.6% | 8.7M | 253 |
| 2017 | £0.4200 | £1.34 | £0.3650 | £0.5250 | +31.3% | 19.6M | 252 |
| 2016 | £0.5440 | £1.27 | £0.3000 | £0.4000 | -27.3% | 7.1M | 253 |
| 2015 | £3.00 | £3.30 | £0.2400 | £0.5500 | -81.0% | 1.2M | 253 |
| 2014 | £9.02 | £11.80 | £2.22 | £2.90 | -69.5% | 1.6M | 253 |
| 2013 | £18.00 | £18.62 | £6.00 | £9.50 | -44.1% | 749.7K | 253 |
| 2012 | £36.00 | £57.00 | £13.70 | £17.00 | -48.5% | 472.6K | 251 |
| 2011 | £140.00 | £148.00 | £27.36 | £33.00 | -76.9% | 359.1K | 252 |
| 2010 | £40.50 | £212.00 | £18.00 | £143.00 | +257.5% | 457.1K | 253 |
| 2009 | £8.00 | £60.00 | £6.00 | £40.00 | +400.0% | 175.8K | 253 |
| 2008 | £77.50 | £90.00 | £6.00 | £8.00 | -89.7% | 19.1K | 254 |
| 2007 | £42.00 | £166.00 | £36.00 | £78.00 | +83.5% | 35.5K | 253 |
| 2006 | £30.00 | £54.94 | £20.00 | £42.50 | +41.7% | 5.2K | 252 |
| 2005 | £50.00 | £126.00 | £25.00 | £30.00 | n/a | 10.5K | 224 |
CRCL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0044 | +7.3% |
| August 2026 | £0.0041 | +15.5% |
| July 2026 | £0.0035 | -11.3% |
| June 2026 | £0.0040 | -3.6% |
| May 2026 | £0.0041 | -5.7% |
| April 2026 | £0.0044 | -12.0% |
| March 2026 | £0.0050 | +23.5% |
| February 2026 | £0.0041 | +19.1% |
| January 2026 | £0.0034 | -10.5% |
| December 2025 | £0.0038 | +5.6% |
| November 2025 | £0.0036 | +4.3% |
| October 2025 | £0.0034 | -14.8% |
About the CRCL data
Daily bars. 5,465 sessions from Feb 22, 2005 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRCL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CRCL share price history
