Cordel Group Plc (CRDL.L) LSE
6.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6.00
+0(+0.00%)
Currency In GBp
If you invested 1000 GBp in Cordel Group Plc (CRDL.L) since IPO date, it would be worth 393.44 GBp as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 387.1 GBp, while 1000 GBp invested 1 year ago would be worth 1,090.91 GBp. This corresponds to total returns of -60.66%, -61.29%, 9.09%, respectively, with annualized returns of -11.13%, -17.3%, 9.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 6 | 6 | 6 | 6.3 | 5.5 | 23,076 |
| April 22, 2026 | 6 | 6 | 6 | 6.35 | 5.7 | 56,038 |
| April 21, 2026 | 5.62 | 6 | 6 | 6.5 | 5.5 | 161,741 |
| April 20, 2026 | 6 | 5.75 | 5.75 | 6.5 | 5.5 | 1.2M |
| April 17, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 35,571 |
| April 16, 2026 | 5.75 | 5.25 | 5.25 | 6 | 5 | 367,426 |
| April 15, 2026 | 5.5 | 5.75 | 5.75 | 6 | 5.15 | 562,016 |
| April 14, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 37,725 |
| April 13, 2026 | 5.25 | 5.5 | 5.5 | 6 | 5 | 206,431 |
| April 10, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 459,725 |
| April 09, 2026 | 5.25 | 5.25 | 5.25 | 5.3 | 5 | 12,789 |
| April 08, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 264,016 |
| April 07, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 70 |
| April 02, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 33,373 |
| April 01, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.05 | 119,000 |
| March 31, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 177,277 |
| March 30, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.1 | 193,602 |
| March 27, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.05 | 8,790 |
| March 26, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 32,146 |
| March 25, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5.13 | 11,399 |
| March 24, 2026 | 5.25 | 5 | 5.25 | 5.5 | 5 | 44,300 |
| March 23, 2026 | 5.1 | 5.35 | 5.25 | 5.5 | 4.7 | 313,846 |
| March 20, 2026 | 4.75 | 5.1 | 5.1 | 5.1 | 4.5 | 144,777 |
| March 19, 2026 | 4.75 | 4.75 | 4.75 | 5.05 | 4.5 | 181,741 |
| March 18, 2026 | 4.8 | 5.05 | 4.75 | 5.05 | 4.75 | 39,768 |
| March 17, 2026 | 5.5 | 5 | 4.75 | 5.5 | 4.5 | 270,698 |
| March 16, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 38,419 |
| March 13, 2026 | 5 | 5 | 5 | 5.3 | 4.5 | 93,886 |
| March 12, 2026 | 5 | 5 | 5 | 5.4 | 4.5 | 393,046 |
| March 11, 2026 | 5 | 5 | 5 | 5.5 | 4.65 | 144,183 |
| March 10, 2026 | 5 | 5 | 5 | 5 | 5 | 33,600 |
| March 09, 2026 | 5 | 5 | 5 | 5.5 | 4.5 | 18,008 |
| March 06, 2026 | 5 | 5 | 5 | 5.15 | 4.61 | 15,163 |
| March 05, 2026 | 4.8 | 5 | 5 | 5.5 | 4.8 | 375,591 |
| March 04, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.81 | 36,076 |
| March 03, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 311,622 |
| March 02, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.5 | 430,238 |
| February 27, 2026 | 4.85 | 4.9 | 4.9 | 5 | 4.8 | 147,410 |
| February 26, 2026 | 4.85 | 4.85 | 4.85 | 4.89 | 4.85 | 205,000 |
| February 25, 2026 | 4.65 | 4.85 | 4.85 | 5 | 4.6 | 215,503 |
| February 24, 2026 | 4.55 | 4.65 | 4.65 | 4.7 | 4.5 | 76,615 |
| February 23, 2026 | 4.55 | 4.55 | 4.55 | 4.78 | 4.4 | 260,142 |
| February 20, 2026 | 4.35 | 4.55 | 4.55 | 4.64 | 4.35 | 244,704 |
| February 19, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 200,267 |
| February 18, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.5 | 193,655 |
| February 17, 2026 | 4.85 | 4.7 | 4.7 | 5 | 4.31 | 514,952 |
| February 16, 2026 | 5 | 4.85 | 4.85 | 5 | 4.7 | 420,312 |
| February 13, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 157,309 |
| February 12, 2026 | 4.85 | 4.85 | 4.85 | 4.95 | 4.7 | 120,000 |
| February 11, 2026 | 4.85 | 4.85 | 4.85 | 4.95 | 4.7 | 164,313 |
| February 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.7 | 147,631 |
| February 09, 2026 | 4.85 | 4.85 | 4.85 | 4.98 | 4.7 | 23,384 |
| February 06, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 29,880 |
| February 05, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.75 | 56,850 |
| February 04, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.53 | 219,013 |
| February 03, 2026 | 4.75 | 4.75 | 4.75 | 5 | 4.63 | 138,215 |
| February 02, 2026 | 5.1 | 4.75 | 4.75 | 5.1 | 4.75 | 182,460 |
| January 30, 2026 | 4.75 | 5.2 | 5.2 | 5.2 | 4.75 | 506,015 |
| January 29, 2026 | 5.38 | 4.75 | 4.75 | 5.5 | 4.5 | 248,657 |
| January 28, 2026 | 5.2 | 5.38 | 5.38 | 6 | 4.5 | 2.23M |