1. Share Prices

  2. Cordel Group PLC (CRDL)

7.00p+0.00 (+0.00%)05 Aug 2025, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20256.63p7.00p6.25p7.00p126,565
Aug 1, 20256.75p7.00p6.25p6.63p68,482
Jul 31, 20256.75p7.00p6.50p6.75p209,225
Jul 30, 20256.75p6.50p6.50p6.75p5,000
Jul 29, 20256.75p7.00p6.50p6.75p25,250
Jul 28, 20256.75p7.00p6.50p7.00p261,336
Jul 25, 20256.63p6.95p6.26p6.63p230,364
Jul 24, 20256.63p7.00p6.55p6.63p2,098
Jul 23, 20256.63p7.00p6.41p6.63p392,551
Jul 22, 20256.63p7.00p6.25p6.63p160,905
Jul 21, 20256.26p7.00p6.25p6.63p80,560
Jul 18, 20256.75p7.15p6.25p7.15p96,719
Jul 17, 20256.88p7.40p6.30p6.75p298,353
Jul 16, 20257.25p7.50p6.50p7.40p668,657
Jul 15, 20257.25p7.30p7.00p7.25p8,795
Jul 14, 20257.25p7.50p7.00p7.25p49,025
Jul 11, 20257.25p7.50p7.00p7.25p246,690
Jul 10, 20257.25p7.50p7.00p7.25p120,753
Jul 9, 20257.00p7.50p6.75p7.00p159,438
Jul 8, 20257.25p7.50p6.75p7.00p173,562
Jul 7, 20257.25p7.35p7.00p7.25p58,269
Jul 4, 20257.13p7.50p7.00p7.25p4,080
Jul 3, 20257.25p7.50p7.00p7.00p70,300
Jul 2, 20257.25p7.38p7.03p7.25p17,623
Jul 1, 20257.75p8.00p7.10p7.25p372,680
Jun 30, 20257.75p7.84p7.50p7.50p147,583
Jun 27, 20257.63p8.15p7.26p7.75p109,153
Jun 26, 20257.63p7.84p7.42p7.63p95,543
Jun 25, 20257.63p8.00p7.30p7.63p307,132
Jun 24, 20257.13p8.00p7.00p7.63p286,371
Jun 23, 20257.13p7.50p7.02p7.13p13,372
Jun 20, 20257.00p7.50p6.75p7.13p176,252
Jun 19, 20256.88p7.25p6.50p7.00p211,422
Jun 18, 20256.88p7.21p6.70p6.88p575,968
Jun 17, 20256.88p6.69p6.69p6.88p40,000
Jun 16, 20256.75p7.25p6.69p6.88p151,248
Jun 13, 20256.75p6.75p6.50p6.75p319,426
Jun 12, 20257.13p7.50p6.50p6.75p314,996
Jun 11, 20257.13p7.10p6.40p7.13p362,514
Jun 10, 20257.13p7.50p6.76p7.13p557,320
Jun 9, 20257.25p7.90p6.00p7.13p4,955,790
Jun 6, 20257.25p8.47p7.00p8.13p1,680,292
Jun 5, 20257.13p7.50p6.75p7.25p459,134
Jun 4, 20257.25p7.50p6.78p7.13p213,221
Jun 3, 20257.25p7.50p7.00p7.25p230,850
Jun 2, 20257.13p8.00p6.75p7.25p1,973,091
May 30, 20256.75p6.88p6.50p6.75p460,598
May 29, 20256.75p7.00p6.50p6.75p18,759
May 27, 20256.75p6.84p6.51p6.75p76,993
May 23, 20256.75p6.98p6.35p6.75p11,721
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,322.0014.56
Travis Perkins PLC575.007.48
Keller Group PLC1,390.735.52
Hunting PLC308.505.29
Fresnillo PLC1,504.004.88
Melrose Industries PLC574.204.74