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	5.50p on 17-04-2026 at 18:40:05
Change	0.25p 4.76%
Buy	6.00p
Sell	5.00p

Last Trade:	Buy 7,000.00 at 5.90p
Day's Volume:	28,571
Last Close:	5.50p
Open:	5.50p
ISIN:	GB00BYZQM590

Day's Range	5.50p - 5.50p
52wk Range:	4.35p - 8.15p
Market Capitalisation:	£11.93m
VWAP:	5.804983p
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*	7,000	5.90p	Ordinary	13:38:30 - 17-Apr-26
Sell*	1,742	5.03p	Ordinary	12:12:41 - 17-Apr-26
Buy*	16,831	5.90p	Ordinary	10:57:38 - 17-Apr-26
Sell*	1,499	5.00p	Ordinary	09:29:47 - 17-Apr-26
Buy*	1,499	6.00p	Ordinary	09:27:39 - 17-Apr-26
Sell*	5,000	5.25p	Uncrossing Trade	16:35:14 - 16-Apr-26
Sell*	23,343	5.06p	Ordinary	14:37:41 - 16-Apr-26
Sell*	549	5.00p	Ordinary	14:37:25 - 16-Apr-26
Sell*	555	5.00p	SI Trade	14:37:23 - 16-Apr-26
Sell*	20	5.00p	SI Trade	14:37:23 - 16-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
19th Mar 2026 (Thu)	4.75	5.05	4.75	4.75	131,741
18th Mar 2026 (Wed)	4.75	5.05	4.75	4.75	20,768

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

Value10,667.63

Change77.64