Cordel Group Plc (AIM:CRDL)
London
· Delayed Price · Currency is GBP · Price in GBX 5.50
+0.50 (10.00%)
Mar 9, 2026, 1:05 PM GMT
Cordel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.50 | 5.50 | 4.50 | 5.50 | - | 10.00% | 18,008 |
| Mar 6, 2026 | 4.61 | 5.15 | 4.61 | 5.00 | 5.00 | - | 11,370 |
| Mar 5, 2026 | 4.90 | 5.50 | 4.50 | 5.00 | 5.00 | 2.04% | 375,590 |
| Mar 4, 2026 | 4.90 | 4.85 | 4.81 | 4.90 | 4.90 | - | 27,076 |
| Mar 3, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 210,463 |
| Mar 2, 2026 | 4.90 | 5.00 | 4.50 | 4.90 | 4.90 | - | 430,238 |
| Feb 27, 2026 | 4.85 | 5.00 | 4.80 | 4.90 | 4.90 | 1.03% | 137,185 |
| Feb 26, 2026 | 4.85 | 4.89 | 4.88 | 4.85 | 4.85 | - | 145,246 |
| Feb 25, 2026 | 4.65 | 5.00 | 4.60 | 4.85 | 4.85 | 4.30% | 211,003 |
| Feb 24, 2026 | 4.55 | 4.70 | 4.50 | 4.65 | 4.65 | 2.20% | 76,615 |
| Feb 23, 2026 | 4.55 | 4.78 | 4.40 | 4.55 | 4.55 | - | 260,129 |
| Feb 20, 2026 | 4.35 | 4.64 | 4.45 | 4.55 | 4.55 | 4.60% | 593,040 |
| Feb 19, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | -5.43% | 200,267 |
| Feb 18, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 193,655 |
| Feb 17, 2026 | 4.85 | 5.00 | 4.31 | 4.70 | 4.70 | -3.09% | 514,950 |
| Feb 16, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 280,833 |
| Feb 13, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 157,309 |
| Feb 12, 2026 | 4.85 | 4.95 | 4.70 | 4.85 | 4.85 | - | 110,000 |
| Feb 11, 2026 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | - | 164,313 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.70 | 4.85 | 4.85 | - | 109,956 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.70 | 4.85 | 4.85 | - | 21,884 |
| Feb 6, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 29,822 |
| Feb 5, 2026 | 4.85 | 5.00 | 4.75 | 4.85 | 4.85 | - | 40,993 |
| Feb 4, 2026 | 4.53 | 4.70 | 4.70 | 4.85 | 4.85 | 2.11% | 219,013 |
| Feb 3, 2026 | 4.75 | 5.00 | 4.63 | 4.75 | 4.75 | - | 138,215 |
| Feb 2, 2026 | 5.10 | 5.00 | 4.96 | 4.75 | 4.75 | -8.65% | 142,138 |
| Jan 30, 2026 | 4.75 | 5.20 | 4.75 | 5.20 | 5.20 | 9.47% | 406,055 |
| Jan 29, 2026 | 5.38 | 5.50 | 4.50 | 4.75 | 4.75 | -11.63% | 248,657 |
| Jan 28, 2026 | 5.75 | 6.00 | 4.50 | 5.38 | 5.38 | -14.00% | 2,232,570 |
| Jan 27, 2026 | 6.17 | 6.17 | 6.17 | 6.25 | 6.25 | - | 16,110 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 307,800 |
| Jan 23, 2026 | 6.25 | 6.50 | 5.90 | 6.25 | 6.25 | - | 271,626 |
| Jan 22, 2026 | 6.25 | 6.47 | 6.00 | 6.25 | 6.25 | - | 199,630 |
| Jan 21, 2026 | 6.00 | 6.50 | 6.00 | 6.25 | 6.25 | - | 274,502 |
| Jan 20, 2026 | 6.00 | 6.01 | 6.00 | 6.25 | 6.25 | - | 50,719 |
| Jan 19, 2026 | 6.05 | 6.50 | 6.01 | 6.25 | 6.25 | - | 38,362 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.04 | 6.25 | 6.25 | - | 41,971 |
| Jan 15, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 35,685 |
| Jan 14, 2026 | 6.25 | 6.28 | 6.04 | 6.25 | 6.25 | - | 123,201 |
| Jan 13, 2026 | 6.25 | 6.04 | 6.04 | 6.25 | 6.25 | - | 3 |
| Jan 12, 2026 | 6.25 | 6.50 | 5.90 | 6.25 | 6.25 | 5.93% | 103,655 |
| Jan 9, 2026 | 6.25 | 6.50 | 5.90 | 5.90 | 5.90 | -5.60% | 555,945 |
| Jan 8, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 6,014 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 65,231 |
| Jan 6, 2026 | 6.25 | 6.48 | 6.00 | 6.25 | 6.25 | - | 155,648 |
| Jan 5, 2026 | 6.25 | 6.03 | 6.01 | 6.25 | 6.25 | - | 232,287 |
| Jan 2, 2026 | 6.23 | 6.50 | 6.00 | 6.25 | 6.25 | -1.57% | 123,330 |
| Dec 31, 2025 | 6.38 | 6.50 | 6.20 | 6.35 | 6.35 | -0.39% | 50,657 |
| Dec 30, 2025 | 6.38 | 6.28 | 6.26 | 6.38 | 6.38 | - | 183,330 |
| Dec 29, 2025 | 6.38 | 6.41 | 6.27 | 6.38 | 6.38 | - | 48,259 |
| Dec 24, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 406 |
| Dec 23, 2025 | 6.50 | 6.50 | 6.25 | 6.38 | 6.38 | - | 390 |
| Dec 22, 2025 | 6.38 | 6.49 | 6.49 | 6.38 | 6.38 | - | 154 |
| Dec 19, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 151,782 |
| Dec 18, 2025 | 6.38 | 6.49 | 6.25 | 6.38 | 6.38 | - | 40,812 |
| Dec 17, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 203,451 |
| Dec 16, 2025 | 6.38 | 6.41 | 6.41 | 6.38 | 6.38 | - | 15,538 |
| Dec 15, 2025 | 6.38 | 6.26 | 6.25 | 6.38 | 6.38 | - | 85,406 |
| Dec 12, 2025 | 6.38 | 6.26 | 6.26 | 6.38 | 6.38 | - | 16,500 |
| Dec 11, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 26,179 |
| Dec 10, 2025 | 6.38 | 6.44 | 6.20 | 6.38 | 6.38 | - | 29,343 |
| Dec 9, 2025 | 6.38 | 6.26 | 6.26 | 6.38 | 6.38 | - | 12,398 |
| Dec 8, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 55,370 |
| Dec 5, 2025 | 6.38 | 6.30 | 6.30 | 6.38 | 6.38 | - | 100,000 |
| Dec 4, 2025 | 6.38 | 6.49 | 6.25 | 6.38 | 6.38 | - | 12,952 |
| Dec 3, 2025 | 6.45 | 6.45 | 6.25 | 6.38 | 6.38 | - | 119,590 |
| Dec 2, 2025 | 6.48 | 6.50 | 6.25 | 6.38 | 6.38 | - | 93,514 |
| Dec 1, 2025 | 6.50 | 6.75 | 6.26 | 6.38 | 6.38 | -4.85% | 170,734 |
| Nov 28, 2025 | 6.50 | 6.75 | 6.25 | 6.70 | 6.70 | 3.08% | 285,331 |
| Nov 27, 2025 | 6.50 | 6.74 | 6.25 | 6.50 | 6.50 | - | 14,512 |
| Nov 26, 2025 | 6.50 | 6.69 | 6.25 | 6.50 | 6.50 | - | 49,579 |
| Nov 25, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 9,014 |
| Nov 24, 2025 | 6.50 | 6.70 | 6.27 | 6.50 | 6.50 | - | 163,679 |
| Nov 21, 2025 | 6.65 | 6.65 | 6.25 | 6.50 | 6.50 | - | 300,000 |
| Nov 20, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 177,475 |
| Nov 19, 2025 | 6.50 | 6.74 | 6.30 | 6.50 | 6.50 | - | 210,366 |
| Nov 18, 2025 | 6.50 | 6.72 | 6.30 | 6.50 | 6.50 | - | 2,040 |
| Nov 17, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 149,479 |
| Nov 14, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 886,898 |
| Nov 13, 2025 | 6.50 | 6.47 | 6.25 | 6.50 | 6.50 | - | 323,781 |
| Nov 12, 2025 | 6.50 | 6.47 | 6.47 | 6.50 | 6.50 | - | 114,061 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 10, 2025 | 6.50 | 6.47 | 6.25 | 6.50 | 6.50 | - | 139,941 |
| Nov 7, 2025 | 6.48 | 6.80 | 6.25 | 6.50 | 6.50 | 0.39% | 62,197 |
| Nov 6, 2025 | 6.48 | 6.22 | 6.22 | 6.48 | 6.48 | - | 9,779 |
| Nov 5, 2025 | 6.48 | 6.22 | 6.00 | 6.48 | 6.48 | - | 173,733 |
| Nov 4, 2025 | 6.48 | 6.75 | 6.10 | 6.48 | 6.48 | - | 233,390 |
| Nov 3, 2025 | 6.38 | 6.75 | 6.20 | 6.48 | 6.48 | - | 28,844 |
| Oct 31, 2025 | 6.48 | 6.74 | 6.21 | 6.48 | 6.48 | - | 47,189 |
| Oct 30, 2025 | 6.48 | 6.21 | 6.20 | 6.48 | 6.48 | - | 2,050 |
| Oct 29, 2025 | 6.35 | 6.49 | 6.20 | 6.48 | 6.48 | 1.97% | 231,153 |
| Oct 28, 2025 | 6.63 | 6.70 | 6.10 | 6.35 | 6.35 | -4.15% | 97,306 |
| Oct 27, 2025 | 6.63 | 7.15 | 6.25 | 6.63 | 6.63 | -7.34% | 45,106 |
| Oct 24, 2025 | 6.63 | 7.15 | 6.25 | 7.15 | 7.15 | 7.92% | 4,786 |
| Oct 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Oct 22, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 3,306 |
| Oct 21, 2025 | 6.63 | 6.27 | 6.26 | 6.63 | 6.63 | - | 26,500 |
| Oct 20, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 107,151 |
| Oct 17, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | -1.85% | 76,393 |
| Oct 16, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 38,966 |