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	5.75p on 20-04-2026 at 15:35:23
Change	0.25p 4.35%
Buy	6.00p
Sell	5.50p

Last Trade:	Sell 1,600.00 at 5.50p
Day's Volume:	1,202,030
Last Close:	5.75p
Open:	6.00p
ISIN:	GB00BYZQM590

Day's Range	5.75p - 6.25p
52wk Range:	4.35p - 8.15p
Market Capitalisation:	£12.47m
VWAP:	5.987102p
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
Sell*	1,600	5.50p	Ordinary	16:14:01 - 20-Apr-26
Buy*	800	6.00p	Ordinary	16:13:27 - 20-Apr-26
Sell*	369	5.655p	Ordinary	15:27:55 - 20-Apr-26
Buy*	41,288	6.00p	Ordinary	14:49:08 - 20-Apr-26
Buy*	100,000	6.00p	Ordinary	13:38:47 - 20-Apr-26
Buy*	395	6.00p	Ordinary	13:38:05 - 20-Apr-26
Buy*	40	6.00p	SI Trade	13:38:05 - 20-Apr-26
Buy*	11	6.00p	SI Trade	13:38:05 - 20-Apr-26
Buy*	343	6.00p	SI Trade	13:38:05 - 20-Apr-26
Buy*	395	6.00p	Ordinary	12:51:34 - 20-Apr-26

See more Cordel Group trades

Cordel Group (CRDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	5.50	5.50	5.50	5.50	28,571
16th Apr 2026 (Thu)	5.75	5.25	5.25	5.25	367,425
15th Apr 2026 (Wed)	5.50	5.75	5.50	5.75	562,016
14th Apr 2026 (Tue)	5.50	5.50	5.50	5.50	37,725
13th Apr 2026 (Mon)	5.25	5.50	5.25	5.50	171,102
10th Apr 2026 (Fri)	5.25	5.25	5.25	5.25	459,725
9th Apr 2026 (Thu)	5.25	5.25	5.25	5.25	12,789
8th Apr 2026 (Wed)	5.25	5.25	5.25	5.25	230,156
7th Apr 2026 (Tue)	5.25	5.25	5.25	5.25	59
6th Apr 2026 (Mon)	5.25	5.25	5.25	5.25	0
3rd Apr 2026 (Fri)	5.25	5.25	5.25	5.25	0
2nd Apr 2026 (Thu)	5.25	5.25	5.25	5.25	27,193
1st Apr 2026 (Wed)	5.25	5.25	5.25	5.25	108,099
31st Mar 2026 (Tue)	5.25	5.25	5.25	5.25	90,274
30th Mar 2026 (Mon)	5.25	5.25	5.25	5.25	171,325
27th Mar 2026 (Fri)	5.25	5.25	5.25	5.25	5,863
26th Mar 2026 (Thu)	5.25	5.25	5.25	5.25	32,095
25th Mar 2026 (Wed)	5.25	5.25	5.25	5.25	9,763
24th Mar 2026 (Tue)	5.25	5.25	5.25	5.25	42,410
23rd Mar 2026 (Mon)	5.10	5.25	5.10	5.25	223,845
20th Mar 2026 (Fri)	4.75	5.10	4.75	5.10	144,777

See more Cordel Group price history

Date	Source	Headline
Cordel Group (CRDL) Regulatory News
13th Apr 2026 8:00 am	RNS	Transport for London – expansion to District line
23rd Mar 2026 7:00 am	RNS	Cordel Connect V3 Release
9th Mar 2026 7:00 am	RNS	USA Contract - Canada Upgrade
5th Mar 2026 10:38 am	RNS	Purchase of Shares by PDMR
5th Mar 2026 7:00 am	RNS	USA Contract Upgrade
16th Feb 2026 7:00 am	RNS	New Contract with US Class 1 Railroad
28th Jan 2026 7:00 am	RNS	Interim Results
6th Jan 2026 7:00 am	RNS	Appointment of Director
3rd Dec 2025 12:36 pm	RNS	Result of AGM
17th Nov 2025 7:00 am	RNS	New Contract with Major Australian Railway

See more Cordel Group regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55