Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cordel Group (CRDL) Share Price

Intraday
Historical

Price	12.25p on 22-07-2026 at 18:35:05
Change	0.00p 0%
Buy	12.30p
Sell	12.20p

Last Trade:	Buy 731.00 at 12.30p
Day's Volume:	22,122
Last Close:	12.25p
Open:	12.25p
ISIN:	GB00BYZQM590

Day's Range	12.25p - 12.25p
52wk Range:	4.35p - 12.30p
Market Capitalisation:	£26.57m
VWAP:	12.23803p
Shares in Issue:	216.92m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cordel Group (CRDL) Latest Trades
Buy*	731	12.30p	Ordinary	15:53:54 - 22-Jul-26
Sell*	671	12.20p	Ordinary	13:41:04 - 22-Jul-26
Sell*	87	12.20p	SI Trade	13:41:03 - 22-Jul-26
Sell*	524	12.20p	SI Trade	13:41:03 - 22-Jul-26
Sell*	28	12.20p	SI Trade	13:41:03 - 22-Jul-26
Sell*	20,000	12.238p	Ordinary	11:56:05 - 22-Jul-26
Buy*	81	12.30p	Ordinary	08:31:04 - 22-Jul-26
Unknown*	61,562	12.2351p	Ordinary	12:40:45 - 21-Jul-26
Sell*	17,246	12.20p	Ordinary	10:43:33 - 21-Jul-26
Sell*	30	12.20p	SI Trade	10:36:16 - 21-Jul-26

See more Cordel Group trades

Cordel Group (CRDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jul 2026 (Wed)	12.25	12.25	12.25	12.25	22,122
21st Jul 2026 (Tue)	12.15	12.25	12.15	12.25	228,838
20th Jul 2026 (Mon)	12.15	12.15	12.15	12.15	1,604
17th Jul 2026 (Fri)	12.15	12.15	12.15	12.15	151,388
16th Jul 2026 (Thu)	12.15	12.15	12.15	12.15	101,707
15th Jul 2026 (Wed)	12.15	12.15	12.15	12.15	1,106
14th Jul 2026 (Tue)	12.15	12.15	12.15	12.15	55,317
13th Jul 2026 (Mon)	12.15	12.15	12.00	12.15	70,444
10th Jul 2026 (Fri)	12.15	12.15	12.00	12.15	36,012
9th Jul 2026 (Thu)	12.15	12.15	12.15	12.15	1,414
8th Jul 2026 (Wed)	12.15	12.15	12.15	12.15	3,503
7th Jul 2026 (Tue)	12.15	12.30	12.30	12.30	619,679
6th Jul 2026 (Mon)	12.15	12.15	12.15	12.15	37,234
3rd Jul 2026 (Fri)	12.15	12.15	12.15	12.15	108,437
2nd Jul 2026 (Thu)	12.15	12.15	12.15	12.15	80,050
1st Jul 2026 (Wed)	12.15	12.15	12.15	12.15	2,910,000
30th Jun 2026 (Tue)	12.10	12.10	12.10	12.10	195,293
29th Jun 2026 (Mon)	11.90	12.10	11.90	12.10	257,464
26th Jun 2026 (Fri)	11.90	11.90	11.90	11.90	27,510
25th Jun 2026 (Thu)	11.90	11.90	11.90	11.90	9,307
24th Jun 2026 (Wed)	11.90	11.90	11.90	11.90	172,397
23rd Jun 2026 (Tue)	11.90	11.90	11.90	11.90	109,368

See more Cordel Group price history

Date	Source	Headline
Cordel Group (CRDL) Regulatory News
22nd Jul 2026 9:35 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc
21st Jul 2026 10:02 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc
20th Jul 2026 11:05 am	RNS	Form 8.3 - Cordel Group plc
20th Jul 2026 10:03 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc
17th Jul 2026 9:37 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc
16th Jul 2026 9:38 am	RNS	Form 8.5 (EPT/RI) Cordel Group PLC
15th Jul 2026 10:35 am	RNS	Form 8.5 (EPT/RI) Cordel Group PLC
14th Jul 2026 11:23 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc
13th Jul 2026 1:42 pm	GNW	Form 8.3 - Cordel Group Plc
13th Jul 2026 11:51 am	RNS	Form 8.5 (EPT/RI) Cordel Group plc

See more Cordel Group regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06