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	4.55p on 23-02-2026 at 19:21:48
Change	0.00p 0%
Buy	4.70p
Sell	4.40p

Last Trade:	Sell 12.00 at 4.40p
Day's Volume:	260,125
Last Close:	4.55p
Open:	4.55p
ISIN:	GB00BYZQM590

Day's Range	4.55p - 4.55p
52wk Range:	4.35p - 8.15p
Market Capitalisation:	£9.87m
VWAP:	4.761454p
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*	12	4.40p	SI Trade	11:12:13 - 23-Feb-26
Buy*	266	4.70p	SI Trade	11:12:13 - 23-Feb-26
Buy*	50	4.70p	SI Trade	11:12:13 - 23-Feb-26
Buy*	148	4.70p	SI Trade	11:12:13 - 23-Feb-26
Buy*	447	4.70p	SI Trade	11:12:13 - 23-Feb-26
Sell*	153	4.40p	SI Trade	11:12:13 - 23-Feb-26
Unknown*	0	4.40p	SI Trade	11:12:13 - 23-Feb-26
Unknown*	250,000	4.775p	Ordinary	08:10:34 - 23-Feb-26
Sell*	9,049	4.40p	Ordinary	08:07:20 - 23-Feb-26
Unknown*	439,842	4.625p	Negotiated Trade	16:06:32 - 20-Feb-26

See more Cordel Group trades

Cordel Group (CRDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Feb 2026 (Thu)	4.85	4.85	4.85	4.85	110,000
11th Feb 2026 (Wed)	4.85	4.85	4.85	4.85	164,313
10th Feb 2026 (Tue)	4.85	4.85	4.85	4.85	109,956
9th Feb 2026 (Mon)	4.85	4.85	4.85	4.85	21,884
6th Feb 2026 (Fri)	4.85	4.85	4.85	4.85	29,821
5th Feb 2026 (Thu)	4.85	4.85	4.85	4.85	40,993
4th Feb 2026 (Wed)	4.75	4.85	4.70	4.85	219,013
3rd Feb 2026 (Tue)	4.75	4.75	4.75	4.75	138,215
2nd Feb 2026 (Mon)	5.10	5.00	4.75	4.75	142,137
30th Jan 2026 (Fri)	4.75	5.20	5.20	5.20	406,054
29th Jan 2026 (Thu)	5.375	5.375	4.75	4.75	248,656
28th Jan 2026 (Wed)	5.75	5.75	4.75	5.375	2,232,563
27th Jan 2026 (Tue)	6.25	6.25	6.25	6.25	16,110
26th Jan 2026 (Mon)	6.25	6.25	6.25	6.25	307,799

See more Cordel Group price history

Date	Source	Headline
Cordel Group (CRDL) Regulatory News
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
13th Oct 2025 7:00 am	RNS	Middle East Contract Expansion
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

See more Cordel Group regulatory news

FTSE 100 Latest

Value10,684.74

Change-2.15