Cordel Group Plc (AIM:CRDL)
London · Delayed Price · Currency is GBP · Price in GBX 6.48
0.00 (0.00%)
Oct 31, 2025, 12:25 PM GMT+1
Cordel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.48 | 6.74 | 6.21 | 6.48 | 6.48 | - | 92,189 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.20 | 6.48 | 6.48 | - | 4,050 |
| Oct 29, 2025 | 6.35 | 6.49 | 6.20 | 6.48 | 6.48 | 2.05% | 245,205 |
| Oct 28, 2025 | 6.63 | 6.70 | 6.10 | 6.35 | 6.35 | -4.22% | 97,306 |
| Oct 27, 2025 | 7.15 | 7.15 | 6.25 | 6.63 | 6.63 | -7.27% | 50,932 |
| Oct 24, 2025 | 6.63 | 7.15 | 6.25 | 7.15 | 7.15 | 7.84% | 4,786 |
| Oct 23, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 79,800 |
| Oct 22, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 3,306 |
| Oct 21, 2025 | 6.63 | 6.63 | 6.26 | 6.63 | 6.63 | - | 26,500 |
| Oct 20, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 125,974 |
| Oct 17, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | -1.78% | 76,393 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | - | 58,618 |
| Oct 15, 2025 | 6.75 | 6.88 | 6.51 | 6.75 | 6.75 | -9.40% | 204,159 |
| Oct 14, 2025 | 6.90 | 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% | 273,872 |
| Oct 10, 2025 | 6.85 | 7.19 | 6.51 | 6.85 | 6.85 | - | 23,532 |
| Oct 9, 2025 | 7.30 | 7.30 | 6.50 | 6.85 | 6.85 | - | 166,822 |
| Oct 8, 2025 | 6.73 | 7.30 | 6.50 | 6.85 | 6.85 | -6.16% | 67,008 |
| Oct 7, 2025 | 6.73 | 7.30 | 6.25 | 7.30 | 7.30 | 10.61% | 83,408 |
| 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 | - | 358,242 |
| 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 | - | 1,815 |
| Sep 30, 2025 | 6.85 | 7.00 | 6.50 | 6.75 | 6.75 | -1.46% | 57,124 |
| Sep 29, 2025 | 7.00 | 7.20 | 6.50 | 6.85 | 6.85 | - | 64,772 |
| Sep 26, 2025 | 6.85 | 7.20 | 6.50 | 6.85 | 6.85 | - | 16,837 |
| Sep 25, 2025 | 6.85 | 7.20 | 6.85 | 6.85 | 6.85 | - | 11,182 |
| Sep 24, 2025 | 6.85 | 7.20 | 6.67 | 6.85 | 6.85 | - | 312,665 |
| Sep 23, 2025 | 6.63 | 7.20 | 6.25 | 6.85 | 6.85 | -4.20% | 41,069 |
| Sep 22, 2025 | 6.75 | 7.15 | 6.25 | 7.15 | 7.15 | 5.93% | 253,951 |
| Sep 19, 2025 | 6.75 | 6.80 | 6.51 | 6.75 | 6.75 | - | 151,453 |
| Sep 18, 2025 | 6.63 | 7.00 | 6.50 | 6.75 | 6.75 | 1.81% | 137,608 |
| Sep 17, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 177,929 |
| Sep 16, 2025 | 6.38 | 6.88 | 6.25 | 6.63 | 6.63 | 3.92% | 397,628 |
| Sep 15, 2025 | 6.20 | 6.55 | 6.20 | 6.38 | 6.38 | 1.27% | 573,838 |
| Sep 12, 2025 | 5.98 | 6.40 | 5.75 | 6.30 | 6.30 | 5.35% | 336,376 |
| Sep 11, 2025 | 5.98 | 6.20 | 5.98 | 5.98 | 5.98 | 0.50% | 14,690 |
| 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 | -4.09% | 138,998 |
| Sep 8, 2025 | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | - | 383,458 |
| Sep 5, 2025 | 5.80 | 6.00 | 5.50 | 5.63 | 5.63 | -3.76% | 556,757 |
| Sep 4, 2025 | 5.88 | 6.00 | 5.75 | 5.85 | 5.85 | -0.51% | 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 | - | 401,131 |
| Sep 1, 2025 | 6.00 | 6.17 | 6.00 | 6.13 | 6.13 | - | 598,574 |
| Aug 29, 2025 | 6.25 | 6.25 | 5.75 | 6.13 | 6.13 | -7.82% | 355,758 |
| Aug 28, 2025 | 6.03 | 6.65 | 5.82 | 6.65 | 6.65 | 6.40% | 236,567 |
| Aug 27, 2025 | 6.24 | 6.50 | 6.00 | 6.25 | 6.25 | - | 29,949 |
| Aug 26, 2025 | 6.01 | 6.50 | 6.00 | 6.25 | 6.25 | - | 486,182 |
| Aug 22, 2025 | 6.33 | 6.50 | 6.00 | 6.25 | 6.25 | - | 46,404 |