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 |