Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	81.800	83.115	79.000	82.000	69.302	794,476
2023-03-27	85.600	85.800	81.800	82.700	69.894	923,313
2023-03-24	84.000	85.600	82.900	84.000	70.993	812,297
2023-03-23	85.400	86.000	84.000	84.000	70.993	981,447
2023-03-22	86.600	88.600	85.200	86.500	73.105	795,770
2023-03-21	87.000	89.200	86.400	87.400	73.866	449,081
2023-03-20	89.400	89.400	86.800	87.900	74.289	2,953,073
2023-03-17	88.800	89.638	88.000	88.000	74.373	688,580
2023-03-16	89.000	90.500	88.600	89.000	75.218	1,183,661
2023-03-15	90.000	90.880	89.000	89.000	75.218	415,317
2023-03-14	92.000	92.000	89.800	90.000	76.063	2,336,546
2023-03-13	90.200	91.400	90.200	90.800	76.740	328,150
2023-03-10	91.400	91.400	89.452	91.000	76.909	542,252
2023-03-09	89.000	91.400	89.000	90.400	76.401	1,456,242
2023-03-08	89.000	90.800	89.000	90.200	76.232	392,189
2023-03-07	92.000	92.000	89.000	89.000	75.218	604,645
2023-03-06	92.000	92.000	90.400	90.400	76.401	465,908
2023-03-03	90.400	92.000	90.400	91.100	76.993	2,946,830
2023-03-02	90.400	92.000	90.000	92.000	77.754	558,065
2023-03-01	90.000	92.000	90.000	90.900	76.824	3,355,553
2023-02-28	90.000	92.000	90.000	91.000	76.909	2,658,728
2023-02-27	90.000	91.000	89.800	90.000	76.063	633,267
2023-02-24	90.000	90.448	89.800	90.000	76.063	449,220
2023-02-23	90.000	90.700	88.600	89.400	75.556	625,300
2023-02-22	89.800	91.600	89.200	89.200	75.387	700,088
2023-02-21	90.000	91.600	89.818	90.700	76.655	1,070,220
2023-02-20	91.000	91.400	90.000	90.000	76.063	482,258
2023-02-17	92.000	93.078	90.800	91.800	77.585	864,697
2023-02-16	94.000	94.000	92.000	92.500	78.176	398,384
2023-02-15	93.200	94.600	92.800	92.800	78.430	887,544
2023-02-14	94.400	94.600	92.328	93.200	78.768	360,075
2023-02-13	90.600	94.400	90.490	93.300	78.852	955,454
2023-02-10	89.000	90.582	87.000	90.000	76.063	1,045,642
2023-02-09	85.200	88.350	84.800	88.000	74.373	2,901,847
2023-02-08	84.600	85.200	83.600	83.600	70.654	559,051
2023-02-07	83.800	85.000	83.800	84.200	71.162	1,887,627
2023-02-06	84.600	85.650	83.400	83.400	70.485	617,381
2023-02-03	85.400	86.000	84.400	85.000	71.838	514,561
2023-02-02	84.600	87.200	84.000	85.900	72.598	1,964,707
2023-02-01	85.000	85.800	84.347	84.600	71.500	1,209,193
2023-01-31	86.000	87.000	85.000	85.000	71.838	379,068
2023-01-30	86.000	86.730	85.578	85.800	72.514	318,898
2023-01-27	85.800	87.000	85.650	86.500	73.105	1,028,882
2023-01-26	85.800	86.800	84.560	86.800	73.359	656,637
2023-01-25	87.000	87.000	85.800	86.400	73.021	442,293
2023-01-24	86.000	87.000	84.600	86.500	73.105	624,985
2023-01-23	84.000	85.600	83.550	84.600	71.500	792,595
2023-01-20	83.600	85.800	83.200	83.200	70.316	1,059,295
2023-01-19	84.000	85.350	83.400	84.000	70.993	565,690
2023-01-18	83.400	85.000	83.400	84.000	70.993	1,388,751
2023-01-17	83.200	85.000	83.200	83.400	70.485	439,021
2023-01-16	84.400	84.560	83.000	83.000	70.147	791,111
2023-01-13	83.800	84.800	83.000	83.000	70.147	1,175,880
2023-01-12	82.200	84.400	82.200	84.000	70.993	2,863,344
2023-01-11	82.200	83.200	82.200	82.200	69.471	1,541,023
2023-01-10	82.000	84.000	81.000	81.800	69.133	619,415
2023-01-09	82.000	83.400	81.000	81.200	68.626	795,939
2023-01-06	82.000	83.200	81.720	83.200	70.316	534,881
2023-01-05	84.600	84.800	81.400	82.000	69.302	905,107
2023-01-04	84.000	85.200	83.200	83.600	70.654	662,205

← NewerPage 16 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.