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	5.00p on 13-03-2026 at 08:00:21
Change	0.00p 0%
Buy	5.50p
Sell	4.50p

Last Trade:	Buy 80,000.00 at 5.25p
Day's Volume:	0
Last Close:	5.00p
Open:	5.00p
ISIN:	GB00BYZQM590

Day's Range	5.00p - 5.00p
52wk Range:	4.35p - 8.15p
Market Capitalisation:	£10.85m
VWAP:	0.00p
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*	80,000	5.25p	Ordinary	15:34:14 - 12-Mar-26
Buy*	9,500	5.20p	Ordinary	15:06:26 - 12-Mar-26
Buy*	9,500	5.20p	Ordinary	14:56:00 - 12-Mar-26
Buy*	92,416	5.40p	Ordinary	14:30:12 - 12-Mar-26
Unknown*	100,000	5.00p	Ordinary	12:21:51 - 12-Mar-26
Buy*	19,000	5.15p	Suspected BUY Trade	09:00:24 - 12-Mar-26
Sell*	2,630	4.50p	Ordinary	08:03:36 - 12-Mar-26
Buy*	9,724	5.08p	Ordinary	15:46:53 - 11-Mar-26
Buy*	9,724	5.08p	Ordinary	15:41:20 - 11-Mar-26
Buy*	90	5.499p	Ordinary	14:39:37 - 11-Mar-26

See more Cordel Group trades

Cordel Group (CRDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Mar 2026 (Fri)	5.00	5.00	5.00	5.00	0
12th Mar 2026 (Thu)	5.00	5.15	5.00	5.00	313,046
11th Mar 2026 (Wed)	5.00	5.10	5.00	5.00	134,459
10th Mar 2026 (Tue)	5.00	5.00	5.00	5.00	0
9th Mar 2026 (Mon)	5.00	5.00	5.00	5.00	17,333
6th Mar 2026 (Fri)	5.00	5.00	5.00	5.00	11,370
5th Mar 2026 (Thu)	4.90	5.25	4.90	5.00	375,585
4th Mar 2026 (Wed)	4.90	4.90	4.90	4.90	27,076
3rd Mar 2026 (Tue)	4.90	4.90	4.90	4.90	210,461
2nd Mar 2026 (Mon)	4.90	4.90	4.90	4.90	430,238
27th Feb 2026 (Fri)	4.85	4.90	4.85	4.90	137,184
26th Feb 2026 (Thu)	4.85	4.85	4.85	4.85	145,246
25th Feb 2026 (Wed)	4.65	4.85	4.65	4.85	211,002
24th Feb 2026 (Tue)	4.55	4.65	4.55	4.65	76,615
23rd Feb 2026 (Mon)	4.55	4.55	4.55	4.55	260,125
20th Feb 2026 (Fri)	4.35	4.55	4.35	4.55	593,039
19th Feb 2026 (Thu)	4.35	4.35	4.35	4.35	200,265
18th Feb 2026 (Wed)	4.60	4.60	4.50	4.60	193,654
17th Feb 2026 (Tue)	4.85	4.75	4.60	4.70	514,942
16th Feb 2026 (Mon)	4.85	4.85	4.85	4.85	280,833
13th Feb 2026 (Fri)	4.85	4.85	4.85	4.85	157,307

See more Cordel Group price history

Date	Source	Headline
Cordel Group (CRDL) Regulatory News
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
4th Nov 2025 7:00 am	RNS	Annual Report and Notice of AGM
20th Oct 2025 7:00 am	RNS	Director Change

See more Cordel Group regulatory news

FTSE 100 Latest

Value10,242.04

Change-63.11