Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	78.000	78.400	75.832	77.400	65.415	1,760,352
2023-06-26	78.600	80.600	74.800	77.000	65.076	894,266
2023-06-23	79.000	81.000	78.824	79.000	66.767	594,749
2023-06-22	79.000	81.000	77.000	80.600	68.119	1,867,874
2023-06-21	77.000	79.000	76.984	77.000	65.076	780,414
2023-06-20	79.600	80.100	76.035	77.000	65.076	719,163
2023-06-19	80.600	81.252	79.200	80.700	68.204	2,303,165
2023-06-16	81.200	82.000	80.600	80.600	68.119	3,847,489
2023-06-15	81.900	82.600	81.400	81.900	69.218	261,760
2023-06-14	82.600	83.000	81.800	82.400	69.640	2,553,752
2023-06-13	83.000	84.400	83.000	83.000	70.147	401,722
2023-06-12	82.600	84.600	82.600	83.500	70.570	3,774,738
2023-06-09	84.100	84.100	82.800	84.100	71.077	373,031
2023-06-08	82.800	85.400	82.800	84.400	71.331	755,654
2023-06-07	83.000	85.400	83.000	83.900	70.908	406,720
2023-06-06	83.200	84.670	82.800	83.800	70.823	790,011
2023-06-05	83.600	85.200	83.200	85.200	72.007	502,191
2023-06-02	84.800	84.800	83.930	84.000	70.993	735,569
2023-06-01	84.600	84.800	83.202	83.800	70.823	594,209
2023-05-31	83.800	83.925	82.800	83.200	70.316	776,184
2023-05-30	84.400	85.000	83.400	83.400	70.485	1,154,200
2023-05-26	84.600	85.800	83.800	83.800	70.823	510,327
2023-05-25	85.600	85.800	84.600	85.200	72.007	426,092
2023-05-24	85.800	86.650	85.600	85.600	72.345	180,131
2023-05-23	86.200	86.500	85.600	86.200	72.852	415,665
2023-05-22	85.600	86.800	85.600	86.200	72.852	1,028,592
2023-05-19	86.200	86.368	85.600	86.200	72.852	1,032,408
2023-05-18	86.200	87.000	85.600	86.200	72.852	515,156
2023-05-17	86.000	86.850	85.600	85.600	72.345	767,912
2023-05-16	86.000	87.000	85.200	87.000	73.528	542,507
2023-05-15	85.400	87.000	85.400	87.000	73.528	396,991
2023-05-12	85.000	87.125	85.000	87.000	73.528	855,310
2023-05-11	84.600	85.600	84.400	85.000	71.838	458,086
2023-05-10	85.400	85.400	83.400	85.400	72.176	314,178
2023-05-09	84.000	85.400	83.400	84.000	70.993	369,898
2023-05-05	83.000	85.600	83.000	85.000	71.838	802,929
2023-05-04	83.000	86.000	82.400	83.000	70.147	940,978
2023-05-03	84.400	85.800	83.000	84.400	71.331	407,916
2023-05-02	85.800	86.000	83.000	84.500	71.415	619,276
2023-04-28	83.000	85.800	83.000	83.000	70.147	666,149
2023-04-27	83.000	85.800	83.000	83.600	70.654	492,447
2023-04-26	83.000	85.400	83.000	84.200	71.162	343,876
2023-04-25	85.400	85.400	83.484	84.000	70.993	213,293
2023-04-24	84.000	85.000	83.000	84.000	70.993	186,096
2023-04-21	82.200	85.200	82.200	83.000	70.147	655,163
2023-04-20	82.800	84.800	82.200	83.000	70.147	345,012
2023-04-19	84.000	86.000	82.000	82.900	70.063	528,306
2023-04-18	84.000	86.000	83.600	84.500	71.415	265,357
2023-04-17	86.600	86.600	84.000	84.000	70.993	800,824
2023-04-14	85.600	87.000	85.000	85.000	71.838	1,391,433
2023-04-13	87.000	87.000	85.200	85.600	72.345	457,070
2023-04-12	85.600	87.000	84.200	86.600	73.190	576,419
2023-04-11	85.000	85.600	83.280	84.600	71.500	601,417
2023-04-06	83.000	84.800	82.560	84.800	71.669	508,102
2023-04-05	84.000	84.200	82.400	83.000	70.147	1,746,986
2023-04-04	83.000	84.200	81.000	83.500	70.570	2,134,369
2023-04-03	82.400	83.000	81.000	82.100	69.387	978,187
2023-03-31	81.300	82.200	80.700	81.300	68.711	800,750
2023-03-30	81.600	81.600	80.400	81.600	68.964	1,342,339
2023-03-29	82.000	82.000	80.000	81.000	68.457	1,755,610

← NewerPage 15 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.