Cordel Group Plc (AIM:CRDL)
London
· Delayed Price · Currency is GBP · Price in GBX 6.38
0.00 (0.00%)
At close: Dec 5, 2025
Cordel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6.75 | 6.88 | 6.51 | 6.75 | 6.75 | -9.40% | 104,159 |
| Oct 14, 2025 | 6.75 | 7.45 | 6.50 | 7.45 | 7.45 | 10.37% | 9,434 |
| Oct 13, 2025 | 7.00 | 7.20 | 6.50 | 6.75 | 6.75 | -1.46% | 273,873 |
| Oct 10, 2025 | 6.85 | 7.19 | 6.51 | 6.85 | 6.85 | - | 22,205 |
| Oct 9, 2025 | 6.85 | 7.30 | 6.50 | 6.85 | 6.85 | - | 166,787 |
| Oct 8, 2025 | 6.73 | 7.30 | 6.50 | 6.85 | 6.85 | -6.16% | 62,008 |
| Oct 7, 2025 | 6.73 | 7.30 | 6.25 | 7.30 | 7.30 | 10.61% | 63,132 |
| Oct 6, 2025 | 6.75 | 7.00 | 6.20 | 6.60 | 6.60 | -2.22% | 238,277 |
| Oct 3, 2025 | 6.75 | 7.00 | 6.51 | 6.75 | 6.75 | - | 235,424 |
| Oct 2, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 220,141 |
| Oct 1, 2025 | 6.75 | 7.00 | 6.52 | 6.75 | 6.75 | - | 1,744 |
| Sep 30, 2025 | 6.85 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 54,190 |
| Sep 29, 2025 | 7.00 | 7.20 | 6.50 | 6.85 | 6.85 | - | 64,216 |
| Sep 26, 2025 | 6.85 | 7.20 | 6.50 | 6.85 | 6.85 | - | 16,825 |
| Sep 25, 2025 | 6.85 | 7.20 | 7.19 | 6.85 | 6.85 | - | 10,488 |
| Sep 24, 2025 | 6.85 | 7.20 | 6.67 | 6.85 | 6.85 | - | 296,731 |
| Sep 23, 2025 | 6.63 | 7.20 | 6.25 | 6.85 | 6.85 | -4.20% | 40,290 |
| Sep 22, 2025 | 6.75 | 7.15 | 6.25 | 7.15 | 7.15 | 5.93% | 237,006 |
| Sep 19, 2025 | 6.75 | 6.80 | 6.51 | 6.75 | 6.75 | - | 107,394 |
| Sep 18, 2025 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | 1.89% | 105,289 |
| Sep 17, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 143,215 |
| Sep 16, 2025 | 6.38 | 6.88 | 6.25 | 6.63 | 6.63 | 3.92% | 252,310 |
| Sep 15, 2025 | 6.30 | 6.55 | 6.20 | 6.38 | 6.38 | 1.19% | 573,838 |
| Sep 12, 2025 | 5.98 | 6.60 | 5.75 | 6.30 | 6.30 | 5.44% | 336,376 |
| Sep 11, 2025 | 5.98 | 6.20 | 5.98 | 5.98 | 5.98 | 0.42% | 14,336 |
| Sep 10, 2025 | 5.63 | 6.20 | 5.50 | 5.95 | 5.95 | 10.19% | 739,191 |
| Sep 9, 2025 | 5.63 | 5.75 | 5.40 | 5.40 | 5.40 | -4.00% | 138,998 |
| Sep 8, 2025 | 5.63 | 5.75 | 5.68 | 5.63 | 5.63 | - | 278,459 |
| Sep 5, 2025 | 5.88 | 6.00 | 5.50 | 5.63 | 5.63 | -3.85% | 556,757 |
| Sep 4, 2025 | 5.88 | 6.00 | 5.75 | 5.85 | 5.85 | -0.43% | 540,591 |
| Sep 3, 2025 | 6.13 | 6.40 | 5.75 | 5.88 | 5.88 | -4.08% | 444,922 |
| Sep 2, 2025 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 396,131 |
| Sep 1, 2025 | 6.13 | 6.17 | 6.00 | 6.13 | 6.13 | - | 348,574 |
| Aug 29, 2025 | 6.00 | 6.25 | 5.75 | 6.13 | 6.13 | -7.89% | 352,396 |
| Aug 28, 2025 | 6.25 | 6.65 | 5.82 | 6.65 | 6.65 | 6.40% | 236,567 |
| Aug 27, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 24,984 |
| Aug 26, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 486,181 |
| Aug 22, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 46,403 |
| Aug 21, 2025 | 6.25 | 6.65 | 6.00 | 6.25 | 6.25 | - | 87,343 |
| Aug 20, 2025 | 6.38 | 6.50 | 6.00 | 6.25 | 6.25 | -10.71% | 147,748 |
| Aug 19, 2025 | 6.50 | 7.00 | 6.22 | 7.00 | 7.00 | 12.00% | 1,079,314 |
| Aug 18, 2025 | 6.50 | 7.00 | 6.00 | 6.25 | 6.25 | -3.85% | 309,492 |
| Aug 15, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 26,331 |
| Aug 14, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 43,950 |
| Aug 13, 2025 | 6.50 | 6.60 | 6.60 | 6.50 | 6.50 | - | 1,371 |
| Aug 12, 2025 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 444,164 |
| Aug 11, 2025 | 6.50 | 6.70 | 6.00 | 6.50 | 6.50 | - | 65,874 |
| Aug 8, 2025 | 6.50 | 6.70 | 6.06 | 6.50 | 6.50 | - | 53,958 |
| Aug 7, 2025 | 6.63 | 7.00 | 6.22 | 6.50 | 6.50 | -1.89% | 96,313 |
| Aug 6, 2025 | 6.63 | 6.99 | 6.28 | 6.63 | 6.63 | - | 52,103 |
| Aug 5, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | -5.36% | 58,568 |
| Aug 4, 2025 | 6.63 | 7.00 | 6.25 | 7.00 | 7.00 | 5.66% | 126,566 |
| Aug 1, 2025 | 6.75 | 7.00 | 6.25 | 6.63 | 6.63 | -1.85% | 68,482 |
| Jul 31, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 209,225 |
| Jul 30, 2025 | 6.75 | 6.51 | 6.51 | 6.75 | 6.75 | - | 5,000 |
| Jul 29, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 25,250 |
| Jul 28, 2025 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 5.66% | 261,336 |
| Jul 25, 2025 | 6.63 | 6.95 | 6.26 | 6.63 | 6.63 | - | 230,364 |
| Jul 24, 2025 | 6.63 | 7.00 | 6.55 | 6.63 | 6.63 | - | 2,098 |
| Jul 23, 2025 | 6.63 | 7.00 | 6.41 | 6.63 | 6.63 | - | 392,551 |
| Jul 22, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 160,905 |
| Jul 21, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | -7.34% | 80,561 |
| Jul 18, 2025 | 6.75 | 7.15 | 6.25 | 7.15 | 7.15 | 5.93% | 96,720 |