Cordel Group Plc (AIM:CRDL)
London · Delayed Price · Currency is GBP · Price in GBX 11.90
0.00 (0.00%)
May 22, 2026, 5:27 PM GMT
Cordel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 721,762 |
| May 21, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 782,732 |
| May 20, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 316,625 |
| May 19, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 824,941 |
| May 18, 2026 | 11.65 | 12.00 | 11.50 | 11.90 | 11.90 | 2.15% | 772,758 |
| May 15, 2026 | 11.65 | 11.80 | 11.45 | 11.65 | 11.65 | - | 1,343,379 |
| May 14, 2026 | 11.25 | 11.80 | 11.00 | 11.65 | 11.65 | 1.30% | 4,402,387 |
| May 13, 2026 | 6.00 | 12.00 | 5.50 | 11.50 | 11.50 | 91.67% | 1,229,605 |
| May 12, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 63,068 |
| May 11, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 84,408 |
| May 8, 2026 | 6.00 | 6.50 | 5.60 | 6.00 | 6.00 | - | 434,724 |
| May 7, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 8,921 |
| May 6, 2026 | 6.00 | 6.25 | 5.66 | 6.00 | 6.00 | - | 91,776 |
| May 5, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 223,228 |
| May 1, 2026 | 6.00 | 6.50 | 5.66 | 6.00 | 6.00 | - | 206,435 |
| Apr 30, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 312,795 |
| Apr 29, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 19,455 |
| Apr 28, 2026 | 6.00 | 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 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | 4.55% | 1,202,051 |
| Apr 17, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | 4.76% | 28,571 |
| Apr 16, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 367,426 |
| Apr 15, 2026 | 5.50 | 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 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 90,277 |
| Mar 30, 2026 | 5.25 | 5.50 | 5.10 | 5.25 | 5.25 | - | 171,326 |
| Mar 27, 2026 | 5.25 | 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 |