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	11.90p on 22-06-2026 at 17:45:06
Change	0.00p 0%
Buy	12.00p
Sell	11.80p

Last Trade:	Unknown 150,000.00 at 11.94p
Day's Volume:	305,923
Last Close:	11.90p
Open:	11.90p
ISIN:	GB00BYZQM590

Day's Range	11.90p - 11.90p
52wk Range:	4.35p - 11.95p
Market Capitalisation:	£25.81m
VWAP:	11.92051p
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
Unknown*	150,000	11.94p	Ordinary	11:57:43 - 22-Jun-26
Buy*	8,317	11.94p	Ordinary	11:40:34 - 22-Jun-26
Sell*	10,000	11.80p	Ordinary	11:37:19 - 22-Jun-26
Buy*	99	12.00p	Ordinary	11:27:53 - 22-Jun-26
Buy*	15	12.00p	SI Trade	10:58:34 - 22-Jun-26
Sell*	99	11.80p	SI Trade	10:58:34 - 22-Jun-26
Buy*	50	12.00p	SI Trade	10:58:34 - 22-Jun-26
Sell*	10	11.80p	SI Trade	10:58:34 - 22-Jun-26
Sell*	341	11.80p	SI Trade	10:58:34 - 22-Jun-26
Buy*	301	12.00p	SI Trade	10:58:34 - 22-Jun-26

See more Cordel Group trades

Cordel Group (CRDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Jun 2026 (Fri)	11.90	11.90	11.90	11.90	1,090
18th Jun 2026 (Thu)	11.90	11.90	11.90	11.90	647
17th Jun 2026 (Wed)	11.90	11.90	11.90	11.90	49,484
16th Jun 2026 (Tue)	11.90	11.90	11.90	11.90	185,888
15th Jun 2026 (Mon)	11.90	11.90	11.90	11.90	91,794
12th Jun 2026 (Fri)	11.90	11.90	11.90	11.90	78,892
11th Jun 2026 (Thu)	11.90	11.90	11.90	11.90	391,875
10th Jun 2026 (Wed)	11.90	11.90	11.90	11.90	89,133
9th Jun 2026 (Tue)	11.90	11.90	11.90	11.90	70,915
8th Jun 2026 (Mon)	11.90	11.90	11.90	11.90	9,572
5th Jun 2026 (Fri)	11.90	11.90	11.90	11.90	568,370
4th Jun 2026 (Thu)	11.90	11.90	11.90	11.90	32,862
3rd Jun 2026 (Wed)	11.90	11.90	11.90	11.90	240,159
2nd Jun 2026 (Tue)	11.90	11.90	11.90	11.90	255,788
1st Jun 2026 (Mon)	11.90	11.90	11.90	11.90	172,655
29th May 2026 (Fri)	11.90	11.90	11.90	11.90	155,161
28th May 2026 (Thu)	11.90	11.90	11.90	11.90	561,237
27th May 2026 (Wed)	11.90	11.95	11.90	11.95	422,242
26th May 2026 (Tue)	11.90	11.90	11.90	11.90	645,110
25th May 2026 (Mon)	11.90	11.90	11.90	11.90	0
22nd May 2026 (Fri)	11.90	11.90	11.90	11.90	821,762

See more Cordel Group price history

Date	Source	Headline
Cordel Group (CRDL) Regulatory News
18th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc
17th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc
16th Jun 2026 1:25 pm	GNW	Form 8.3 Cordel Group Plc
16th Jun 2026 1:25 pm	BUS	Form 8.3 Cordel Group Plc
16th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc
15th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc
12th Jun 2026 12:49 pm	GNW	Form 8.3 - Cordel Group Plc
12th Jun 2026 12:49 pm	BUS	Form 8.3 - Cordel Group Plc
12th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc
11th Jun 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Cordel Group plc

See more Cordel Group regulatory news

FTSE 100 Latest

Value10,437.85

Change74.58