Cordel Group Plc (AIM:CRDL)
London
· Delayed Price · Currency is GBP · Price in GBX 6.48
+0.48 (7.97%)
Apr 28, 2026, 8:34 AM GMT
Cordel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 6.48 | 5.50 | 6.00 | 6.00 | - | 3,507 |
| Apr 27, 2026 | 6.00 | 6.48 | 5.50 | 6.00 | 6.00 | - | 141,750 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | - | 23,500 |
| Apr 23, 2026 | 6.00 | 6.30 | 5.50 | 6.00 | 6.00 | - | 21,538 |
| Apr 22, 2026 | 6.00 | 6.35 | 5.70 | 6.00 | 6.00 | - | 37,864 |
| Apr 21, 2026 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 120,103 |
| Apr 20, 2026 | 6.50 | 6.50 | 5.50 | 5.75 | 5.75 | 4.55% | 1,202,047 |
| Apr 17, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 28,571 |
| Apr 16, 2026 | 5.70 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | 367,426 |
| Apr 15, 2026 | 5.63 | 6.00 | 5.15 | 5.75 | 5.75 | 4.55% | 562,016 |
| Apr 14, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 37,725 |
| Apr 13, 2026 | 5.25 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 171,104 |
| Apr 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 459,725 |
| Apr 9, 2026 | 5.25 | 5.30 | 5.00 | 5.25 | 5.25 | - | 12,789 |
| Apr 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 230,160 |
| Apr 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 59 |
| Apr 2, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 27,193 |
| Apr 1, 2026 | 5.25 | 5.13 | 5.05 | 5.25 | 5.25 | - | 108,099 |
| Mar 31, 2026 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | - | 90,277 |
| Mar 30, 2026 | 5.46 | 5.50 | 5.10 | 5.25 | 5.25 | - | 171,326 |
| Mar 27, 2026 | 5.05 | 5.50 | 5.05 | 5.25 | 5.25 | - | 5,863 |
| Mar 26, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 32,096 |
| Mar 25, 2026 | 5.25 | 5.50 | 5.13 | 5.25 | 5.25 | - | 9,763 |
| Mar 24, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 42,410 |
| Mar 23, 2026 | 5.10 | 5.50 | 4.70 | 5.25 | 5.25 | 2.94% | 223,846 |
| Mar 20, 2026 | 4.75 | 5.00 | 4.50 | 5.10 | 5.10 | 7.37% | 144,778 |
| Mar 19, 2026 | 4.75 | 5.05 | 4.50 | 4.75 | 4.75 | - | 131,741 |
| Mar 18, 2026 | 4.75 | 5.05 | 4.80 | 4.75 | 4.75 | - | 20,768 |
| Mar 17, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -5.00% | 270,697 |
| Mar 16, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 38,419 |
| Mar 13, 2026 | 5.00 | 5.30 | 4.50 | 5.00 | 5.00 | - | 88,301 |
| Mar 12, 2026 | 5.00 | 5.40 | 4.50 | 5.00 | 5.00 | - | 313,046 |
| Mar 11, 2026 | 5.00 | 5.50 | 4.65 | 5.00 | 5.00 | - | 134,459 |
| Mar 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 9, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 17,336 |
| Mar 6, 2026 | 5.00 | 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 | 4.85 | 4.95 | 4.70 | 4.85 | 4.85 | - | 164,313 |
| Feb 10, 2026 | 4.85 | 4.71 | 4.70 | 4.85 | 4.85 | - | 109,956 |
| Feb 9, 2026 | 4.85 | 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 | 4.75 | 5.00 | 4.53 | 4.85 | 4.85 | 2.11% | 219,014 |
| 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 | 6.25 | 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 | - | 571,626 |
| Jan 22, 2026 | 6.25 | 6.47 | 6.00 | 6.25 | 6.25 | - | 199,630 |
| Jan 21, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 274,502 |
| Jan 20, 2026 | 6.25 | 6.01 | 6.00 | 6.25 | 6.25 | - | 50,719 |
| Jan 19, 2026 | 6.25 | 6.50 | 6.01 | 6.25 | 6.25 | - | 38,363 |
| Jan 16, 2026 | 6.25 | 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 | 6.35 | 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 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 389 |
| 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 | 6.38 | 6.45 | 6.25 | 6.38 | 6.38 | - | 119,590 |