1. Share Prices

  2. Cordel Group PLC (CRDL)

6.38p+0.00 (+0.00%)04 Dec 2025, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20256.38p6.49p6.25p6.38p12,952
Dec 3, 20256.38p6.45p6.25p6.38p119,590
Dec 2, 20256.38p6.50p6.25p6.38p93,514
Dec 1, 20256.50p6.75p6.26p6.38p170,734
Nov 28, 20256.50p6.75p6.25p6.70p285,331
Nov 27, 20256.50p6.74p6.25p6.50p14,512
Nov 26, 20256.50p6.69p6.25p6.50p49,579
Nov 25, 20256.50p6.75p6.25p6.50p9,014
Nov 24, 20256.50p6.70p6.26p6.50p163,679
Nov 21, 20256.50p6.65p6.25p6.50p300,000
Nov 20, 20256.50p6.75p6.25p6.50p177,475
Nov 19, 20256.50p6.74p6.30p6.50p210,366
Nov 18, 20256.50p6.72p6.30p6.50p2,040
Nov 17, 20256.50p6.75p6.25p6.50p149,478
Nov 14, 20256.50p6.75p6.25p6.50p886,898
Nov 13, 20256.50p6.47p6.25p6.50p323,781
Nov 12, 20256.50p6.47p6.47p6.50p114,061
Nov 10, 20256.50p6.47p6.25p6.50p139,941
Nov 7, 20256.47p6.80p6.25p6.50p62,196
Nov 6, 20256.47p6.22p6.22p6.47p9,779
Nov 5, 20256.47p6.22p6.00p6.47p173,733
Nov 4, 20256.47p6.75p6.10p6.47p233,390
Nov 3, 20256.38p6.75p6.20p6.47p28,843
Oct 31, 20256.47p6.74p6.21p6.47p47,189
Oct 30, 20256.47p6.21p6.20p6.47p2,050
Oct 29, 20256.35p6.49p6.20p6.47p231,152
Oct 28, 20256.63p6.70p6.10p6.35p97,306
Oct 27, 20256.63p7.15p6.25p6.63p45,106
Oct 24, 20256.63p7.15p6.25p7.15p4,786
Oct 22, 20256.63p7.00p6.25p6.63p3,306
Oct 21, 20256.63p6.26p6.26p6.63p26,500
Oct 20, 20256.63p7.00p6.25p6.63p107,151
Oct 17, 20256.63p7.00p6.25p6.63p76,393
Oct 16, 20256.75p7.00p6.50p6.75p38,965
Oct 15, 20256.75p6.88p6.50p6.75p104,159
Oct 14, 20256.75p7.45p6.50p7.45p9,434
Oct 13, 20257.00p7.20p6.50p6.75p273,872
Oct 10, 20256.85p7.19p6.51p6.85p22,205
Oct 9, 20256.85p7.30p6.50p6.85p166,786
Oct 8, 20256.72p7.30p6.50p6.85p62,008
Oct 7, 20256.72p7.30p6.25p7.30p63,132
Oct 6, 20256.75p7.00p6.20p6.60p238,277
Oct 3, 20256.75p0.00p0.00p6.75p0
Oct 2, 20256.75p7.00p6.50p6.75p220,141
Oct 1, 20256.75p7.00p6.52p6.75p1,744
Sep 30, 20256.85p7.00p6.50p6.75p54,189
Sep 29, 20257.00p7.20p6.50p6.85p64,216
Sep 26, 20256.85p7.20p6.50p6.85p16,825
Sep 25, 20256.85p7.20p7.19p6.85p10,488
Sep 24, 20256.85p7.20p6.67p6.85p296,731
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC149.3015.56
Ocado Group PLC202.139.70
Greggs PLC1,696.006.67
Elementis PLC166.804.12
Ssp Group PLC172.304.49
3I Group PLC3,243.002.85

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Trainline PLC209.00-4.91
Mony Group PLC181.80-5.31
Baltic Classifieds Group PLC180.03-3.21
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC124.70-4.30