1. Share Prices

  2. Cordel Group PLC (CRDL)

6.63p-0.21 (-3.25%)17 Sep 2025, 13:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20256.38p6.88p6.25p6.63p252,309
Sep 15, 20256.30p6.55p6.20p6.38p573,838
Sep 12, 20255.97p6.60p5.75p6.30p336,376
Sep 11, 20255.97p6.20p5.97p5.97p14,336
Sep 10, 20255.63p6.20p5.50p5.95p739,191
Sep 9, 20255.63p5.75p5.40p5.40p138,998
Sep 8, 20255.63p5.75p5.68p5.63p278,458
Sep 5, 20255.88p6.00p5.50p5.63p556,757
Sep 4, 20255.88p6.00p5.75p5.85p540,590
Sep 3, 20256.13p6.40p5.75p5.88p444,922
Sep 2, 20256.13p6.24p6.00p6.13p396,131
Sep 1, 20256.13p6.17p6.00p6.13p348,574
Aug 29, 20256.00p6.25p5.75p6.13p352,396
Aug 28, 20256.25p6.65p5.82p6.65p236,567
Aug 27, 20256.25p6.50p6.00p6.25p24,983
Aug 26, 20256.25p6.50p6.00p6.25p486,181
Aug 22, 20256.25p6.50p6.00p6.25p46,403
Aug 21, 20256.25p6.65p6.00p6.25p87,343
Aug 20, 20256.38p6.50p6.00p6.25p147,748
Aug 19, 20256.50p7.00p6.22p7.00p1,079,314
Aug 18, 20256.50p7.00p6.00p6.25p309,491
Aug 15, 20256.50p7.00p6.00p6.50p26,331
Aug 14, 20256.50p7.00p6.00p6.50p43,950
Aug 13, 20256.50p6.60p6.60p6.50p1,371
Aug 12, 20256.50p7.00p6.00p6.50p444,164
Aug 11, 20256.50p6.70p6.00p6.50p65,874
Aug 8, 20256.50p6.70p6.05p6.50p53,958
Aug 7, 20256.63p7.00p6.22p6.50p96,313
Aug 6, 20256.63p6.99p6.28p6.63p52,103
Aug 5, 20256.63p7.00p6.25p6.63p58,568
Aug 4, 20256.63p7.00p6.25p7.00p126,565
Aug 1, 20256.75p7.00p6.25p6.63p68,482
Jul 31, 20256.75p7.00p6.50p6.75p209,225
Jul 30, 20256.75p6.50p6.50p6.75p5,000
Jul 29, 20256.75p7.00p6.50p6.75p25,250
Jul 28, 20256.75p7.00p6.50p7.00p261,336
Jul 25, 20256.63p6.95p6.26p6.63p230,364
Jul 24, 20256.63p7.00p6.55p6.63p2,098
Jul 23, 20256.63p7.00p6.41p6.63p392,551
Jul 22, 20256.63p7.00p6.25p6.63p160,905
Jul 21, 20256.26p7.00p6.25p6.63p80,560
Jul 18, 20256.75p7.15p6.25p7.15p96,719
Jul 17, 20256.88p7.40p6.30p6.75p298,353
Jul 16, 20257.25p7.50p6.50p7.40p668,657
Jul 15, 20257.25p7.30p7.00p7.25p8,795
Jul 14, 20257.25p7.50p7.00p7.25p49,025
Jul 11, 20257.25p7.50p7.00p7.25p246,690
Jul 10, 20257.25p7.50p7.00p7.25p120,753
Jul 9, 20257.00p7.50p6.75p7.00p159,438
Jul 8, 20257.25p7.50p6.75p7.00p173,562
12345
Showing 1 to 50 of 246

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Vistry Group PLC640.004.23

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Bae Systems PLC1,948.00-2.43