Cordiant Digital Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 79.800 | 79.800 | 78.800 | 79.600 | 72.973 | 3,469,737 |
| 2024-08-29 | 79.000 | 79.800 | 77.500 | 78.600 | 72.056 | 8,022,570 |
| 2024-08-28 | 79.000 | 79.000 | 77.800 | 79.000 | 72.422 | 1,109,060 |
| 2024-08-27 | 79.200 | 79.510 | 78.000 | 78.000 | 71.506 | 1,246,907 |
| 2024-08-23 | 78.000 | 79.600 | 76.250 | 78.600 | 72.056 | 591,855 |
| 2024-08-22 | 76.600 | 78.000 | 76.000 | 76.600 | 70.222 | 11,039,967 |
| 2024-08-21 | 77.400 | 78.000 | 76.400 | 78.000 | 71.506 | 10,453,674 |
| 2024-08-20 | 77.000 | 77.422 | 76.000 | 77.000 | 70.589 | 449,276 |
| 2024-08-19 | 77.000 | 77.800 | 75.400 | 76.000 | 69.672 | 623,835 |
| 2024-08-16 | 77.600 | 77.600 | 75.600 | 75.600 | 69.306 | 382,271 |
| 2024-08-15 | 77.000 | 77.000 | 75.400 | 75.400 | 69.122 | 829,610 |
| 2024-08-14 | 76.800 | 77.000 | 75.660 | 77.000 | 70.589 | 702,507 |
| 2024-08-13 | 77.000 | 77.000 | 75.400 | 75.400 | 69.122 | 420,031 |
| 2024-08-12 | 76.000 | 77.000 | 75.175 | 75.200 | 68.939 | 670,096 |
| 2024-08-09 | 75.600 | 75.632 | 75.000 | 75.000 | 68.756 | 262,737 |
| 2024-08-08 | 74.600 | 75.600 | 73.800 | 74.600 | 68.389 | 229,628 |
| 2024-08-07 | 73.800 | 75.660 | 73.200 | 74.600 | 68.389 | 3,329,085 |
| 2024-08-06 | 74.400 | 75.800 | 73.800 | 73.800 | 67.655 | 418,491 |
| 2024-08-05 | 76.800 | 78.000 | 73.800 | 73.800 | 67.655 | 622,592 |
| 2024-08-02 | 76.600 | 78.000 | 76.200 | 76.200 | 69.856 | 1,322,275 |
| 2024-08-01 | 77.400 | 78.000 | 76.000 | 78.000 | 71.506 | 572,640 |
| 2024-07-31 | 77.000 | 78.000 | 76.250 | 77.800 | 71.322 | 5,998,000 |
| 2024-07-30 | 77.600 | 77.600 | 76.400 | 77.600 | 71.139 | 2,562,303 |
| 2024-07-29 | 78.000 | 78.000 | 76.600 | 76.600 | 70.222 | 4,169,992 |
| 2024-07-26 | 77.000 | 78.000 | 76.600 | 77.400 | 70.956 | 463,857 |
| 2024-07-25 | 76.200 | 77.760 | 76.000 | 77.000 | 70.589 | 7,335,964 |
| 2024-07-24 | 78.000 | 78.400 | 76.000 | 77.000 | 70.589 | 3,773,441 |
| 2024-07-23 | 78.000 | 78.400 | 76.900 | 78.400 | 71.872 | 1,430,525 |
| 2024-07-22 | 77.400 | 78.400 | 77.000 | 77.400 | 70.956 | 405,349 |
| 2024-07-19 | 77.200 | 78.400 | 76.600 | 77.200 | 70.772 | 305,501 |
| 2024-07-18 | 78.200 | 78.200 | 77.000 | 77.000 | 70.589 | 635,998 |
| 2024-07-17 | 77.800 | 78.000 | 77.000 | 77.800 | 71.322 | 716,358 |
| 2024-07-16 | 76.000 | 78.000 | 76.000 | 77.800 | 71.322 | 488,524 |
| 2024-07-15 | 77.000 | 78.000 | 76.000 | 78.000 | 71.506 | 749,577 |
| 2024-07-12 | 76.800 | 76.800 | 75.000 | 76.600 | 70.222 | 1,014,600 |
| 2024-07-11 | 76.000 | 76.800 | 74.462 | 76.800 | 70.406 | 503,228 |
| 2024-07-10 | 75.000 | 76.040 | 74.338 | 75.000 | 68.756 | 448,776 |
| 2024-07-09 | 74.800 | 76.600 | 74.000 | 74.000 | 67.839 | 915,594 |
| 2024-07-08 | 76.000 | 77.600 | 74.800 | 74.800 | 68.572 | 568,843 |
| 2024-07-05 | 76.800 | 77.600 | 76.000 | 76.000 | 69.672 | 609,775 |
| 2024-07-04 | 77.600 | 77.600 | 77.000 | 77.000 | 70.589 | 994,722 |
| 2024-07-03 | 77.400 | 77.444 | 76.556 | 77.000 | 70.589 | 264,541 |
| 2024-07-02 | 76.200 | 77.600 | 75.700 | 76.400 | 70.039 | 917,327 |
| 2024-07-01 | 75.800 | 78.000 | 75.600 | 75.600 | 69.306 | 1,283,493 |
| 2024-06-28 | 76.000 | 78.000 | 76.000 | 76.000 | 69.672 | 1,025,132 |
| 2024-06-27 | 77.000 | 78.000 | 76.000 | 76.000 | 69.672 | 437,044 |
| 2024-06-26 | 78.400 | 79.880 | 75.984 | 77.400 | 68.939 | 2,205,628 |
| 2024-06-25 | 77.600 | 78.800 | 77.600 | 77.600 | 69.117 | 2,727,352 |
| 2024-06-24 | 79.400 | 79.400 | 78.000 | 78.200 | 69.651 | 1,035,968 |
| 2024-06-21 | 79.000 | 79.400 | 77.600 | 79.400 | 70.720 | 1,177,337 |
| 2024-06-20 | 74.800 | 80.000 | 73.740 | 77.600 | 69.117 | 2,617,607 |
| 2024-06-19 | 74.800 | 74.800 | 72.600 | 72.600 | 64.664 | 1,019,269 |
| 2024-06-18 | 73.000 | 75.000 | 72.800 | 72.800 | 64.842 | 315,195 |
| 2024-06-17 | 73.400 | 75.000 | 73.000 | 73.000 | 65.020 | 710,623 |
| 2024-06-14 | 73.600 | 75.000 | 73.600 | 74.000 | 65.911 | 620,107 |
| 2024-06-13 | 75.000 | 75.000 | 73.600 | 75.000 | 66.801 | 555,360 |
| 2024-06-12 | 74.600 | 75.000 | 73.250 | 74.800 | 66.623 | 755,965 |
| 2024-06-11 | 72.600 | 74.778 | 72.600 | 74.000 | 65.911 | 1,510,489 |
| 2024-06-10 | 74.000 | 74.800 | 73.000 | 74.800 | 66.623 | 420,420 |
| 2024-06-07 | 73.600 | 73.800 | 71.200 | 73.200 | 65.198 | 637,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0228 GBP |
| 2025-12-04 | 0.0218 GBP |
| 2025-07-10 | 0.0225 GBP |
| 2024-12-05 | 0.0210 GBP |
| 2024-06-27 | 0.0220 GBP |
| 2023-12-07 | 0.0200 GBP |
| 2023-06-29 | 0.0200 GBP |
| 2022-12-08 | 0.0200 GBP |
| 2022-06-23 | 0.0150 GBP |
| 2021-12-02 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.