Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	71.400	72.400	70.250	72.400	62.738	5,951,940
2023-09-19	70.200	71.200	69.800	70.000	60.658	2,481,944
2023-09-18	69.600	71.000	69.400	69.400	60.138	395,785
2023-09-15	70.000	71.600	69.600	70.000	60.658	1,261,468
2023-09-14	71.600	71.600	69.749	71.000	61.525	2,728,259
2023-09-13	70.000	71.600	69.600	71.600	62.045	1,394,100
2023-09-12	70.000	71.400	69.796	71.000	61.525	842,070
2023-09-11	72.000	72.000	70.000	70.000	60.658	772,557
2023-09-08	72.000	72.545	69.800	69.800	60.485	942,771
2023-09-07	73.000	73.436	72.000	72.400	62.738	494,709
2023-09-06	73.800	75.000	72.200	72.200	62.565	642,400
2023-09-05	73.600	75.000	73.500	73.600	63.778	459,663
2023-09-04	74.000	74.600	72.600	73.800	63.951	392,667
2023-09-01	74.600	75.104	72.200	72.200	62.565	898,410
2023-08-31	75.000	75.798	72.600	72.600	62.911	793,513
2023-08-30	74.000	74.400	72.000	74.200	64.298	707,285
2023-08-29	71.200	74.200	71.200	74.200	64.298	299,637
2023-08-25	72.200	74.000	71.000	74.000	64.124	997,767
2023-08-24	72.000	72.600	71.000	72.000	62.391	2,805,994
2023-08-23	71.200	72.600	71.000	71.200	61.698	385,100
2023-08-22	71.400	72.648	71.200	71.200	61.698	238,517
2023-08-21	72.000	73.600	71.600	72.200	62.565	350,738
2023-08-18	73.000	74.200	72.000	72.600	62.911	528,250
2023-08-17	75.800	76.600	73.000	73.200	63.431	606,026
2023-08-16	76.200	77.398	75.000	75.200	65.164	418,391
2023-08-15	77.600	77.600	76.200	76.200	66.031	425,608
2023-08-14	77.600	77.796	76.400	76.400	66.204	429,766
2023-08-11	78.600	78.663	76.600	77.400	67.071	1,278,315
2023-08-10	79.600	79.600	79.000	79.000	68.457	868,782
2023-08-09	79.000	79.000	78.200	79.000	68.457	631,544
2023-08-08	78.200	79.800	78.040	79.000	68.457	559,352
2023-08-07	79.000	80.600	78.200	79.400	68.804	611,339
2023-08-04	80.400	80.400	78.816	79.200	68.630	515,997
2023-08-03	80.000	80.560	78.800	80.000	69.324	600,363
2023-08-02	80.200	81.800	80.000	80.000	69.324	589,031
2023-08-01	80.000	81.800	80.000	81.000	70.190	628,407
2023-07-31	81.400	81.800	79.000	81.800	70.883	1,020,234
2023-07-28	79.000	81.800	79.000	79.400	68.804	837,152
2023-07-27	79.600	81.800	79.000	79.000	68.457	1,084,700
2023-07-26	80.600	82.800	79.600	79.600	68.977	696,926
2023-07-25	81.000	83.000	80.500	80.800	70.017	1,098,747
2023-07-24	84.000	84.800	80.200	80.200	69.497	1,223,147
2023-07-21	83.200	84.400	83.000	83.800	72.616	1,169,385
2023-07-20	83.600	84.320	83.600	83.600	72.443	593,679
2023-07-19	84.000	84.800	83.650	83.800	72.616	467,837
2023-07-18	85.000	86.800	83.800	84.000	72.790	831,256
2023-07-17	84.000	86.600	84.000	84.800	73.483	877,274
2023-07-14	84.000	86.000	82.000	84.800	73.483	571,021
2023-07-13	81.000	84.000	81.000	82.400	71.403	1,333,787
2023-07-12	82.400	83.200	80.200	82.600	71.577	1,409,562
2023-07-11	81.400	83.200	81.000	81.200	70.363	722,470
2023-07-10	82.800	83.800	81.200	82.400	71.403	1,892,318
2023-07-07	82.400	83.600	81.800	81.800	70.883	1,070,918
2023-07-06	85.000	86.000	82.700	83.400	72.270	1,166,200
2023-07-05	86.800	86.800	85.000	86.000	74.523	655,370
2023-07-04	86.000	87.000	85.000	86.200	74.696	834,599
2023-07-03	85.600	86.000	83.442	85.600	74.176	2,509,939
2023-06-30	82.400	85.800	81.168	85.000	73.656	6,157,952
2023-06-29	80.000	82.400	79.000	82.400	71.403	1,453,419
2023-06-28	77.400	81.200	77.000	81.000	68.457	2,630,239

← NewerPage 14 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.