Cordiant Digital Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 73.600 | 73.800 | 71.200 | 73.200 | 65.198 | 637,562 |
| 2024-06-06 | 73.200 | 73.200 | 72.100 | 72.400 | 64.485 | 1,994,168 |
| 2024-06-05 | 73.000 | 73.000 | 71.550 | 73.000 | 65.020 | 1,113,534 |
| 2024-06-04 | 73.000 | 73.000 | 71.000 | 73.000 | 65.020 | 554,004 |
| 2024-06-03 | 71.000 | 73.000 | 70.600 | 70.600 | 62.882 | 511,549 |
| 2024-05-31 | 71.000 | 72.700 | 71.000 | 71.000 | 63.239 | 241,751 |
| 2024-05-30 | 73.000 | 73.000 | 70.600 | 70.600 | 62.882 | 349,958 |
| 2024-05-29 | 72.000 | 73.000 | 70.650 | 73.000 | 65.020 | 355,017 |
| 2024-05-28 | 72.800 | 73.000 | 70.600 | 70.600 | 62.882 | 1,353,994 |
| 2024-05-24 | 70.600 | 72.767 | 70.600 | 72.000 | 64.129 | 867,971 |
| 2024-05-23 | 70.000 | 72.400 | 70.000 | 71.800 | 63.951 | 2,193,231 |
| 2024-05-22 | 71.800 | 72.200 | 70.410 | 72.000 | 64.129 | 14,663,329 |
| 2024-05-21 | 69.600 | 71.600 | 69.600 | 71.200 | 63.417 | 808,083 |
| 2024-05-20 | 72.000 | 72.000 | 69.600 | 71.000 | 63.239 | 2,652,912 |
| 2024-05-17 | 69.600 | 72.000 | 69.600 | 71.000 | 63.239 | 527,279 |
| 2024-05-16 | 70.000 | 72.000 | 69.800 | 70.800 | 63.060 | 557,339 |
| 2024-05-15 | 70.000 | 72.000 | 70.000 | 70.000 | 62.348 | 2,292,005 |
| 2024-05-14 | 67.600 | 71.200 | 67.600 | 71.200 | 63.417 | 1,040,414 |
| 2024-05-13 | 64.200 | 69.000 | 64.200 | 69.000 | 61.457 | 650,893 |
| 2024-05-10 | 64.200 | 65.800 | 64.200 | 65.000 | 57.894 | 325,953 |
| 2024-05-09 | 64.000 | 65.600 | 64.000 | 65.600 | 58.429 | 30,869,421 |
| 2024-05-08 | 65.000 | 65.000 | 64.285 | 65.000 | 57.894 | 684,333 |
| 2024-05-07 | 63.400 | 65.600 | 63.400 | 65.400 | 58.251 | 717,821 |
| 2024-05-03 | 65.200 | 65.200 | 63.400 | 64.000 | 57.004 | 226,200 |
| 2024-05-02 | 63.800 | 65.400 | 63.400 | 64.800 | 57.716 | 610,835 |
| 2024-05-01 | 64.200 | 65.400 | 64.000 | 64.400 | 57.360 | 15,867,359 |
| 2024-04-30 | 65.200 | 65.400 | 64.000 | 65.000 | 57.894 | 656,832 |
| 2024-04-29 | 64.000 | 65.000 | 63.400 | 64.000 | 57.004 | 290,242 |
| 2024-04-26 | 64.800 | 65.200 | 63.400 | 64.400 | 57.360 | 997,374 |
| 2024-04-25 | 65.000 | 65.000 | 63.400 | 64.000 | 57.004 | 858,798 |
| 2024-04-24 | 63.800 | 65.400 | 63.000 | 64.000 | 57.004 | 540,742 |
| 2024-04-23 | 63.200 | 65.400 | 63.000 | 65.000 | 57.894 | 609,594 |
| 2024-04-22 | 64.800 | 64.803 | 63.520 | 64.800 | 57.716 | 942,878 |
| 2024-04-19 | 64.800 | 64.800 | 64.000 | 64.000 | 57.004 | 872,580 |
| 2024-04-18 | 64.000 | 64.800 | 63.382 | 64.000 | 57.004 | 849,959 |
| 2024-04-17 | 63.000 | 65.000 | 63.000 | 64.400 | 57.360 | 873,442 |
| 2024-04-16 | 66.400 | 66.400 | 63.648 | 64.000 | 57.004 | 2,033,933 |
| 2024-04-15 | 66.200 | 66.400 | 65.445 | 65.600 | 58.429 | 417,479 |
| 2024-04-12 | 63.000 | 66.000 | 62.659 | 66.000 | 58.785 | 693,011 |
| 2024-04-11 | 62.600 | 64.000 | 62.600 | 63.000 | 56.113 | 2,437,036 |
| 2024-04-10 | 64.000 | 64.000 | 62.880 | 63.000 | 56.113 | 820,222 |
| 2024-04-09 | 64.200 | 65.200 | 62.800 | 63.800 | 56.826 | 606,134 |
| 2024-04-08 | 63.600 | 64.800 | 63.000 | 63.800 | 56.826 | 1,600,308 |
| 2024-04-05 | 64.400 | 66.000 | 63.400 | 63.400 | 56.469 | 582,285 |
| 2024-04-04 | 65.600 | 65.600 | 63.800 | 65.000 | 57.894 | 1,332,465 |
| 2024-04-03 | 65.000 | 65.400 | 63.800 | 65.000 | 57.894 | 1,319,533 |
| 2024-04-02 | 63.800 | 65.000 | 63.800 | 64.600 | 57.538 | 1,803,359 |
| 2024-03-28 | 64.400 | 65.800 | 63.400 | 64.000 | 57.004 | 1,229,603 |
| 2024-03-27 | 63.200 | 65.800 | 62.468 | 64.000 | 57.004 | 1,091,359 |
| 2024-03-26 | 64.800 | 65.800 | 62.000 | 62.600 | 55.757 | 1,109,947 |
| 2024-03-25 | 65.800 | 67.600 | 65.000 | 65.000 | 57.894 | 669,005 |
| 2024-03-22 | 66.400 | 67.600 | 66.200 | 66.600 | 59.320 | 2,248,805 |
| 2024-03-21 | 66.200 | 66.885 | 65.400 | 66.600 | 59.320 | 1,092,777 |
| 2024-03-20 | 67.400 | 67.400 | 66.000 | 66.400 | 59.141 | 1,281,312 |
| 2024-03-19 | 70.000 | 70.000 | 66.400 | 66.400 | 59.141 | 1,113,552 |
| 2024-03-18 | 69.800 | 70.000 | 68.600 | 68.600 | 61.101 | 717,134 |
| 2024-03-15 | 70.400 | 70.400 | 68.600 | 68.600 | 61.101 | 308,301 |
| 2024-03-14 | 69.000 | 70.800 | 69.000 | 70.000 | 62.348 | 895,888 |
| 2024-03-13 | 70.600 | 70.606 | 69.252 | 69.600 | 61.992 | 531,792 |
| 2024-03-12 | 71.600 | 72.650 | 70.000 | 71.000 | 63.239 | 1,821,951 |
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.