Cordiant Digital Infrastructure Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	71.400	73.004	71.400	73.000	65.020	2,009,878
2023-12-12	71.400	72.032	71.400	71.400	63.595	1,493,307
2023-12-11	72.000	73.600	71.400	72.000	64.129	1,363,987
2023-12-08	71.800	73.400	71.800	72.000	64.129	835,518
2023-12-07	73.200	73.800	72.000	72.000	64.129	1,074,035
2023-12-06	73.200	75.400	72.800	73.800	63.951	674,268
2023-12-05	73.200	75.400	73.200	74.000	64.124	1,012,820
2023-12-04	73.800	75.000	73.200	74.200	64.298	781,398
2023-12-01	73.800	75.400	73.200	74.600	64.644	480,504
2023-11-30	73.000	74.200	72.900	74.200	64.298	4,114,980
2023-11-29	71.800	72.600	71.000	72.600	62.911	1,571,375
2023-11-28	71.000	71.920	71.000	71.000	61.525	1,309,026
2023-11-27	71.000	72.200	71.000	71.000	61.525	489,745
2023-11-24	70.800	72.200	70.800	71.000	61.525	529,042
2023-11-23	71.000	72.400	70.800	71.000	61.525	309,019
2023-11-22	71.200	72.910	71.200	71.200	61.698	1,057,341
2023-11-21	71.600	73.200	71.200	72.000	62.391	2,313,744
2023-11-20	72.200	73.400	71.600	72.800	63.085	429,441
2023-11-17	73.600	74.000	72.000	74.000	64.124	403,273
2023-11-16	72.600	73.424	71.400	73.300	63.518	3,874,267
2023-11-15	71.400	72.381	70.490	72.000	62.391	1,480,131
2023-11-14	70.600	71.000	68.633	69.800	60.485	413,307
2023-11-13	69.200	69.800	68.126	68.600	59.445	421,205
2023-11-10	67.600	69.000	67.000	69.000	59.792	4,303,472
2023-11-09	68.000	68.589	67.600	67.800	58.752	615,725
2023-11-08	67.400	68.400	66.200	68.000	58.925	478,175
2023-11-07	67.800	68.000	66.400	67.800	58.752	664,887
2023-11-06	67.400	68.000	66.400	67.400	58.405	627,292
2023-11-03	63.600	67.600	63.600	67.000	58.059	3,620,953
2023-11-02	63.200	64.200	62.320	64.200	55.632	1,757,990
2023-11-01	64.400	64.400	62.600	63.200	54.766	1,691,368
2023-10-31	64.400	64.400	63.200	63.400	54.939	696,800
2023-10-30	63.000	64.200	62.400	64.200	55.632	425,756
2023-10-27	60.000	62.800	59.800	62.000	53.726	3,639,430
2023-10-26	59.800	60.400	59.600	59.600	51.646	316,793
2023-10-25	60.000	61.200	59.600	59.600	51.646	575,675
2023-10-24	61.000	61.000	56.800	59.600	51.646	1,526,196
2023-10-23	61.200	62.600	60.000	60.800	52.686	650,504
2023-10-20	61.600	62.800	60.981	61.200	53.033	1,388,390
2023-10-19	62.200	62.600	61.600	61.600	53.379	759,676
2023-10-18	61.600	62.250	61.200	61.600	53.379	421,046
2023-10-17	61.600	62.400	60.000	61.600	53.379	754,752
2023-10-16	64.000	65.200	61.000	61.600	53.379	1,425,818
2023-10-13	64.200	66.200	64.000	64.000	55.459	408,612
2023-10-12	65.000	66.000	64.410	64.600	55.979	388,976
2023-10-11	65.000	66.400	64.400	64.800	56.152	1,200,761
2023-10-10	65.400	66.600	64.600	64.800	56.152	1,564,508
2023-10-09	68.200	68.200	65.000	65.000	56.325	1,194,581
2023-10-06	67.600	68.200	66.600	67.000	58.059	941,496
2023-10-05	68.000	69.400	67.600	67.600	58.578	291,913
2023-10-04	69.400	70.600	67.600	67.600	58.578	585,883
2023-10-03	69.400	71.200	69.178	69.200	59.965	339,220
2023-10-02	71.600	71.600	69.400	69.400	60.138	868,317
2023-09-29	72.000	72.000	70.000	71.200	61.698	1,052,430
2023-09-28	73.600	75.800	70.477	72.000	62.391	1,580,318
2023-09-27	74.600	75.566	74.200	75.000	64.991	1,312,725
2023-09-26	75.400	76.800	74.600	74.600	64.644	491,362
2023-09-25	77.200	77.200	75.000	75.000	64.991	969,186
2023-09-22	75.000	77.000	74.800	76.000	65.857	778,435
2023-09-21	72.400	75.660	72.000	75.400	65.338	2,228,541

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.