Close
Company Search
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 6.85p on 10-10-2025 at 08:50:06
Change 0.00p 0%
Buy 7.20p
Sell 6.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 139.00 at 7.1914p
Day's Volume: 5,878
Last Close: 6.85p
Open: 6.85p
ISIN: GB00BYZQM590
Day's Range 6.85p - 6.85p
52wk Range: 5.20p - 8.15p
Market Capitalisation: £14.86m
VWAP: 6.530019p
Shares in Issue: 216.92m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Cordel Group (CRDL) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 139 7.1914p Ordinary
 08:37:06 - 10-Oct-25
Sell* 5,739 6.514p Ordinary
 08:00:27 - 10-Oct-25
Buy* 35 7.114p Ordinary
 14:19:17 - 09-Oct-25
Sell* 288 6.507p Ordinary
 14:03:11 - 09-Oct-25
Sell* 70,000 6.514p Ordinary
 12:46:22 - 09-Oct-25
Buy* 25,000 7.116p Ordinary
 11:55:48 - 09-Oct-25
Sell* 2,336 6.514p Ordinary
 11:49:36 - 09-Oct-25
Sell* 1,583 6.514p Ordinary
 11:40:53 - 09-Oct-25
Sell* 274 6.514p Ordinary
 10:19:07 - 09-Oct-25
Buy* 500 7.20p SI Trade
 08:56:41 - 09-Oct-25
See more Cordel Group trades

Cordel Group (CRDL) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Oct 2025 (Thu) 7.30 7.30 6.85 6.85 166,776
8th Oct 2025 (Wed) 6.725 7.30 6.85 6.85 62,006
7th Oct 2025 (Tue) 6.725 7.30 7.30 7.30 63,132
6th Oct 2025 (Mon) 6.75 6.75 6.60 6.60 238,260
3rd Oct 2025 (Fri) 6.75 6.75 6.75 6.75 235,424
2nd Oct 2025 (Thu) 6.75 6.75 6.75 6.75 220,141
1st Oct 2025 (Wed) 6.75 6.75 6.75 6.75 1,744
30th Sep 2025 (Tue) 6.85 6.85 6.75 6.75 54,187
29th Sep 2025 (Mon) 7.00 7.00 6.85 6.85 64,213
26th Sep 2025 (Fri) 6.85 6.85 6.85 6.85 16,814
25th Sep 2025 (Thu) 6.85 6.85 6.85 6.85 10,488
24th Sep 2025 (Wed) 6.85 6.85 6.85 6.85 296,731
23rd Sep 2025 (Tue) 6.625 6.85 6.625 6.85 40,280
22nd Sep 2025 (Mon) 6.75 7.15 7.15 7.15 236,995
19th Sep 2025 (Fri) 6.75 6.75 6.75 6.75 107,394
18th Sep 2025 (Thu) 6.625 7.00 6.75 6.75 105,281
17th Sep 2025 (Wed) 6.625 6.625 6.625 6.625 143,215
16th Sep 2025 (Tue) 6.375 6.625 6.375 6.625 252,305
15th Sep 2025 (Mon) 6.20 6.55 6.20 6.375 573,835
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
See more Cordel Group price history

Cordel Group (CRDL) Regulatory News

Date Source Headline
7th Oct 2025 7:00 am RNS Cordel Expands and Extends Contract with ARTC
24th Sep 2025 7:00 am RNS Track Innovation Partnership with TfL
15th Sep 2025 7:00 am RNS Purchase of Shares by Chairman
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
See more Cordel Group regulatory news

Cordel Group (CRDL) Share News

Cordel expands and extends contract with Australian Rail Track Corp

7th Oct 2025 12:24

(Alliance News) - Cordel Group PLC on Tuesday said it has extended its existing pact with the Australian Rail Track Corp to August 2026. Read More

TRADING UPDATES: Cordel teams with TFL; SDI expects results in line

24th Sep 2025 16:57

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

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

See more Cordel Group news
FTSE 100 Latest
Value9,497.18
Change-12.22

Login to your account

Forgot Password?

Not Registered