Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cordel Group (CRDL) Share Price

Price 6.30p on 12-09-2025 at 17:50:05
Change 0.325p 5.44%
Buy 6.40p
Sell 6.20p
Last Trade: Buy 43.00 at 6.40p
Day's Volume: 336,368
Last Close: 6.30p
Open: 5.975p
ISIN: GB00BYZQM590
Day's Range 5.975p - 6.30p
52wk Range: 5.15p - 8.15p
Market Capitalisation: £13.67m
VWAP: 6.41214p
Shares in Issue: 216.92m

Cordel Group (CRDL) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 43 6.40p Ordinary
16:16:14 - 12-Sep-25
Unknown* 140,000 6.60p Ordinary
16:15:25 - 12-Sep-25
Buy* 23,485 6.37p Ordinary
13:33:18 - 12-Sep-25
Buy* 3,142 6.396p Ordinary
13:06:41 - 12-Sep-25
Buy* 781 6.40p SI Trade
11:19:53 - 12-Sep-25
Sell* 500 6.20p SI Trade
11:19:53 - 12-Sep-25
Buy* 156 6.40p SI Trade
11:19:53 - 12-Sep-25
Buy* 218 6.40p Ordinary
11:18:27 - 12-Sep-25
Sell* 75,000 6.30p Ordinary
10:41:17 - 12-Sep-25
Sell* 10,000 6.30p Ordinary
09:59:01 - 12-Sep-25
See more Cordel Group trades

Cordel Group (CRDL) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Sep 2025 (Fri) 5.975 6.30 5.975 6.30 336,368
11th Sep 2025 (Thu) 5.975 5.975 5.975 5.975 14,336
10th Sep 2025 (Wed) 5.625 5.95 5.625 5.95 739,190
9th Sep 2025 (Tue) 5.625 5.40 5.40 5.40 138,998
8th Sep 2025 (Mon) 5.625 5.75 5.625 5.625 278,455
5th Sep 2025 (Fri) 5.80 5.875 5.625 5.625 556,756
4th Sep 2025 (Thu) 5.875 5.85 5.85 5.85 540,589
3rd Sep 2025 (Wed) 6.125 6.40 5.875 5.875 444,917
2nd Sep 2025 (Tue) 6.125 6.125 6.125 6.125 396,131
1st Sep 2025 (Mon) 6.125 6.125 6.125 6.125 348,574
29th Aug 2025 (Fri) 6.00 6.125 6.00 6.125 352,391
28th Aug 2025 (Thu) 6.25 6.65 6.65 6.65 236,566
27th Aug 2025 (Wed) 6.25 6.25 6.25 6.25 24,980
26th Aug 2025 (Tue) 6.25 6.25 6.25 6.25 486,180
25th Aug 2025 (Mon) 6.25 6.25 6.25 6.25 0
22nd Aug 2025 (Fri) 6.25 6.25 6.25 6.25 46,397
21st Aug 2025 (Thu) 6.25 6.65 6.25 6.25 87,343
20th Aug 2025 (Wed) 6.375 6.375 6.25 6.25 147,745
19th Aug 2025 (Tue) 7.00 7.00 6.375 7.00 1,079,311
18th Aug 2025 (Mon) 6.50 6.65 6.25 6.25 309,489
15th Aug 2025 (Fri) 6.50 6.50 6.50 6.50 26,329
14th Aug 2025 (Thu) 6.50 6.50 6.50 6.50 43,944
13th Aug 2025 (Wed) 6.50 6.50 6.50 6.50 1,371
See more Cordel Group price history

Cordel Group (CRDL) Regulatory News

Date Source Headline
11th Sep 2025 7:00 am RNS Purchase of Shares by Director
28th Jul 2025 7:00 am RNS PTC Product Launch
16th Jul 2025 7:00 am RNS Business and Trading Update
19th Jun 2025 2:26 pm RNS Purchase of Shares by Chairman
9th Jun 2025 7:00 am RNS Trading Update
3rd Jun 2025 7:00 am RNS Variation of PDMR Option Vesting conditions
2nd Jun 2025 7:00 am RNS New USA Class 1 Contract
13th May 2025 12:45 pm RNS Holding(s) in Company
12th May 2025 7:00 am RNS New UK customer contract
6th May 2025 7:00 am RNS New Advisory Board Appointment
See more Cordel Group regulatory news

Cordel Group (CRDL) Share News

IN BRIEF: Cordel Group launches PTC Asset Connect system

28th Jul 2025 14:30

Cordel Group PLC - London-based transport corridor analytics platform - Releases its 'PTC Asset Connect' positive train control system. The product uses multimodal artificial intelligence to automatically detect and locate trackside assets, "significantly reducing labour costs and human error in the asset inventory processes" by eliminating the need for more time-consuming manual surveys. Says it locates assets with "unprecedented automation and accuracy". "Railways can ensure compliance with PTC requirements and improve overall asset management efficiency with access to a comprehensive, up-to-date database," Cordel adds. Read More

Cordel to post growth in revenue despite sales cycles delays

16th Jul 2025 15:57

(Alliance News) - Cordel Group PLC on Wednesday said it expects to report a rise in revenue during its most recent financial year, following its warning in June of slow sales cycles hurting its topline growth. Read More

AIM WINNERS & LOSERS: Cohort earnings surge; Corero sees swing to loss

16th Jul 2025 11:12

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

LONDON MARKET CLOSE: FTSE 100 dips but M&A keeps mid-caps in the green

9th Jun 2025 17:01

(Alliance News) - Stocks in London closed mixed on Monday amid a fresh burst of mid-and-small cap M&A activity, while the wider market watched as US-China trade talks resumed. Read More

AIM WINNERS & LOSERS: Celadon jumps; Frasers eyes Revolution Beauty

9th Jun 2025 11:04

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Monday. Read More

See more Cordel Group news
FTSE 100 Latest
Value9,283.29
Change-14.29

Login to your account

Forgot Password?

Not Registered