Cordiant Digital Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 73.600 | 74.000 | 72.000 | 72.000 | 64.129 | 4,362,772 |
| 2024-03-08 | 72.400 | 73.180 | 72.000 | 72.000 | 64.129 | 500,145 |
| 2024-03-07 | 72.400 | 73.604 | 72.400 | 73.600 | 65.554 | 1,885,817 |
| 2024-03-06 | 72.400 | 73.004 | 71.777 | 73.000 | 65.020 | 892,300 |
| 2024-03-05 | 72.400 | 72.404 | 71.650 | 72.400 | 64.485 | 4,533,922 |
| 2024-03-04 | 72.000 | 72.404 | 71.370 | 72.400 | 64.485 | 1,769,282 |
| 2024-03-01 | 71.200 | 72.007 | 70.000 | 72.000 | 64.129 | 260,769 |
| 2024-02-29 | 69.200 | 71.200 | 69.200 | 71.000 | 63.239 | 3,770,530 |
| 2024-02-28 | 69.400 | 70.775 | 69.400 | 70.200 | 62.526 | 1,130,325 |
| 2024-02-27 | 69.200 | 71.000 | 68.252 | 70.400 | 62.704 | 3,543,725 |
| 2024-02-26 | 67.000 | 69.800 | 66.000 | 69.800 | 62.170 | 1,438,110 |
| 2024-02-23 | 64.800 | 67.000 | 64.600 | 66.000 | 58.785 | 1,909,568 |
| 2024-02-22 | 63.800 | 65.003 | 63.600 | 65.000 | 57.894 | 5,311,817 |
| 2024-02-21 | 61.600 | 63.603 | 61.400 | 63.600 | 56.647 | 1,010,479 |
| 2024-02-20 | 62.000 | 62.388 | 60.000 | 61.600 | 54.866 | 1,891,501 |
| 2024-02-19 | 63.200 | 63.600 | 61.816 | 62.000 | 55.222 | 762,148 |
| 2024-02-16 | 62.400 | 63.800 | 62.000 | 62.000 | 55.222 | 2,532,900 |
| 2024-02-15 | 63.800 | 64.000 | 62.400 | 62.400 | 55.579 | 2,324,824 |
| 2024-02-14 | 63.400 | 64.093 | 63.200 | 63.800 | 56.826 | 821,004 |
| 2024-02-13 | 64.400 | 65.600 | 63.117 | 63.200 | 56.291 | 2,083,569 |
| 2024-02-12 | 64.200 | 66.200 | 64.000 | 64.200 | 57.182 | 859,755 |
| 2024-02-09 | 65.000 | 66.800 | 64.000 | 64.200 | 57.182 | 11,585,558 |
| 2024-02-08 | 65.800 | 66.600 | 65.103 | 65.200 | 58.073 | 1,123,277 |
| 2024-02-07 | 66.200 | 67.304 | 65.814 | 66.400 | 59.141 | 3,391,826 |
| 2024-02-06 | 68.400 | 68.800 | 66.400 | 67.000 | 59.676 | 3,520,036 |
| 2024-02-05 | 70.000 | 71.200 | 66.800 | 66.800 | 59.498 | 651,602 |
| 2024-02-02 | 71.400 | 71.600 | 69.400 | 69.400 | 61.813 | 439,947 |
| 2024-02-01 | 71.000 | 72.400 | 69.800 | 69.800 | 62.170 | 282,104 |
| 2024-01-31 | 71.000 | 71.728 | 70.600 | 71.000 | 63.239 | 2,324,483 |
| 2024-01-30 | 71.000 | 71.887 | 70.600 | 71.000 | 63.239 | 473,805 |
| 2024-01-29 | 71.000 | 72.190 | 70.600 | 70.600 | 62.882 | 696,030 |
| 2024-01-26 | 71.000 | 73.194 | 70.989 | 72.000 | 64.129 | 2,056,810 |
| 2024-01-25 | 73.200 | 73.400 | 71.000 | 71.200 | 63.417 | 1,265,792 |
| 2024-01-24 | 72.400 | 73.600 | 72.000 | 72.000 | 64.129 | 255,631 |
| 2024-01-23 | 73.000 | 74.232 | 72.400 | 72.400 | 64.485 | 1,867,266 |
| 2024-01-22 | 74.000 | 75.200 | 73.000 | 74.000 | 65.911 | 2,112,714 |
| 2024-01-19 | 74.000 | 75.068 | 73.800 | 74.200 | 66.089 | 965,650 |
| 2024-01-18 | 74.000 | 75.800 | 73.400 | 73.800 | 65.732 | 5,306,290 |
| 2024-01-17 | 74.600 | 75.600 | 74.188 | 74.200 | 66.089 | 436,744 |
| 2024-01-16 | 75.200 | 76.600 | 74.588 | 74.600 | 66.445 | 536,326 |
| 2024-01-15 | 75.900 | 76.600 | 75.500 | 75.900 | 67.603 | 405,754 |
| 2024-01-12 | 75.200 | 76.600 | 74.988 | 75.000 | 66.801 | 1,704,435 |
| 2024-01-11 | 75.600 | 76.400 | 75.600 | 75.800 | 67.514 | 1,630,448 |
| 2024-01-10 | 76.400 | 76.400 | 75.600 | 76.000 | 67.692 | 2,724,935 |
| 2024-01-09 | 76.000 | 77.000 | 75.735 | 76.200 | 67.870 | 1,279,582 |
| 2024-01-08 | 75.600 | 77.600 | 75.600 | 76.000 | 67.692 | 1,211,033 |
| 2024-01-05 | 76.000 | 77.600 | 75.700 | 76.000 | 67.692 | 145,990 |
| 2024-01-04 | 76.300 | 76.300 | 75.672 | 76.300 | 67.959 | 377,802 |
| 2024-01-03 | 76.600 | 77.600 | 75.600 | 75.600 | 67.336 | 357,980 |
| 2024-01-02 | 77.400 | 77.800 | 75.600 | 76.600 | 68.226 | 278,723 |
| 2023-12-29 | 75.400 | 77.400 | 75.400 | 76.400 | 68.048 | 82,591 |
| 2023-12-28 | 76.200 | 77.200 | 75.400 | 76.200 | 67.870 | 238,672 |
| 2023-12-27 | 75.800 | 76.416 | 75.400 | 75.400 | 67.158 | 288,315 |
| 2023-12-22 | 75.600 | 76.600 | 75.400 | 75.600 | 67.336 | 680,018 |
| 2023-12-21 | 76.000 | 77.800 | 75.600 | 75.600 | 67.336 | 505,186 |
| 2023-12-20 | 75.600 | 77.604 | 75.600 | 77.400 | 68.939 | 2,953,453 |
| 2023-12-19 | 74.000 | 76.368 | 73.740 | 76.000 | 67.692 | 1,278,751 |
| 2023-12-18 | 74.000 | 74.804 | 73.800 | 74.800 | 66.623 | 1,462,812 |
| 2023-12-15 | 73.000 | 74.800 | 73.000 | 74.400 | 66.267 | 642,893 |
| 2023-12-14 | 73.000 | 74.800 | 73.000 | 73.200 | 65.198 | 1,634,773 |
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.