Coral Products PLC (AIM:CRU)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
+0.13 (1.45%)
At close: Feb 12, 2026
Coral Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.63 | 8.88 | 8.50 | 8.75 | 8.75 | 1.45% | 85,003 |
| Feb 11, 2026 | 8.50 | 8.75 | 8.62 | 8.63 | 8.63 | 1.47% | 150,284 |
| Feb 10, 2026 | 8.63 | 8.90 | 8.25 | 8.50 | 8.50 | -1.45% | 107,707 |
| Feb 9, 2026 | 8.50 | 8.90 | 8.00 | 8.63 | 8.63 | 1.47% | 26,518 |
| Feb 6, 2026 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | 3.03% | 98,752 |
| Feb 5, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 8,865 |
| Feb 4, 2026 | 8.25 | 8.47 | 8.28 | 8.25 | 8.25 | - | 9,480 |
| Feb 3, 2026 | 8.75 | 8.87 | 8.47 | 8.25 | 8.25 | -5.71% | 186,980 |
| Feb 2, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 8,235 |
| Jan 30, 2026 | 8.75 | 8.90 | 8.84 | 8.75 | 8.75 | - | 125,061 |
| Jan 29, 2026 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 75,913 |
| Jan 28, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 45,702 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 26, 2026 | 8.88 | 9.00 | 8.61 | 8.75 | 8.75 | -1.41% | 60,486 |
| Jan 23, 2026 | 8.75 | 9.00 | 8.75 | 8.88 | 8.88 | 1.43% | 168,131 |
| Jan 22, 2026 | 8.75 | 8.99 | 8.60 | 8.75 | 8.75 | - | 38,984 |
| Jan 21, 2026 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | - | 122,431 |
| Jan 20, 2026 | 8.75 | 8.98 | 8.51 | 8.75 | 8.75 | - | 23,035 |
| Jan 19, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 563,023 |
| Jan 16, 2026 | 8.25 | 9.00 | 8.25 | 8.75 | 8.75 | 6.06% | 367,740 |
| Jan 15, 2026 | 8.63 | 8.78 | 8.00 | 8.25 | 8.25 | -4.35% | 165,267 |
| Jan 14, 2026 | 8.63 | 8.78 | 8.25 | 8.63 | 8.63 | - | 111,502 |
| Jan 13, 2026 | 8.63 | 8.78 | 8.25 | 8.63 | 8.63 | - | 61,435 |
| Jan 12, 2026 | 8.63 | 8.78 | 8.55 | 8.63 | 8.63 | - | 59,076 |
| Jan 9, 2026 | 9.00 | 9.20 | 7.69 | 8.63 | 8.63 | -4.17% | 709,695 |
| Jan 8, 2026 | 8.63 | 9.50 | 8.50 | 9.00 | 9.00 | 9.09% | 493,625 |
| Jan 7, 2026 | 8.25 | 8.50 | 8.02 | 8.25 | 8.25 | - | 225 |
| Jan 6, 2026 | 8.13 | 8.50 | 8.05 | 8.25 | 8.25 | 1.54% | 105,417 |
| Jan 5, 2026 | 8.13 | 8.25 | 8.01 | 8.13 | 8.13 | - | 21,915 |
| Jan 2, 2026 | 8.13 | 8.23 | 8.06 | 8.13 | 8.13 | - | 45,861 |
| Dec 31, 2025 | 8.25 | 8.24 | 8.02 | 8.13 | 8.13 | -1.52% | 98,115 |
| Dec 30, 2025 | 8.25 | 8.49 | 8.25 | 8.25 | 8.25 | - | 55,245 |
| Dec 29, 2025 | 8.63 | 8.97 | 8.00 | 8.25 | 8.25 | -4.35% | 157,459 |
| Dec 24, 2025 | 8.63 | 9.00 | 9.00 | 8.63 | 8.63 | - | 15 |
| Dec 23, 2025 | 8.63 | 8.50 | 8.25 | 8.63 | 8.63 | 2.99% | 111,501 |
| Dec 22, 2025 | 8.38 | 8.49 | 8.40 | 8.38 | 8.38 | - | 105,953 |
| Dec 19, 2025 | 8.38 | 8.49 | 8.43 | 8.38 | 8.38 | - | 20,001 |
| Dec 18, 2025 | 8.38 | 8.49 | 8.25 | 8.38 | 8.38 | - | 62,257 |
| Dec 17, 2025 | 8.63 | 9.00 | 8.25 | 8.38 | 8.38 | -2.90% | 25,356 |
| Dec 16, 2025 | 8.63 | 9.00 | 8.59 | 8.63 | 8.63 | - | 34,935 |
| Dec 15, 2025 | 8.88 | 9.10 | 8.25 | 8.63 | 8.63 | -2.82% | 184,387 |
| Dec 12, 2025 | 8.88 | 9.10 | 8.72 | 8.88 | 8.88 | - | 3,017 |
| Dec 11, 2025 | 8.75 | 9.00 | 8.50 | 8.88 | 8.88 | 1.43% | 12,094 |
| Dec 10, 2025 | 8.75 | 8.97 | 8.72 | 8.75 | 8.75 | - | 61,148 |
| Dec 9, 2025 | 8.75 | 9.00 | 8.77 | 8.75 | 8.75 | - | 50,041 |
| Dec 8, 2025 | 8.75 | 9.00 | 9.00 | 8.75 | 8.75 | - | 122 |
| Dec 5, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 78,037 |
| Dec 4, 2025 | 8.75 | 9.00 | 8.89 | 8.75 | 8.75 | - | 112,698 |
| Dec 3, 2025 | 8.75 | 8.72 | 8.72 | 8.75 | 8.75 | - | 3,008 |
| Dec 2, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 753 |