Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	84.900	84.900	83.600	84.200	71.162	435,687
2022-12-30	83.600	84.400	83.600	84.400	71.331	202,949
2022-12-29	84.200	85.400	83.800	84.600	71.500	80,203
2022-12-28	84.800	85.800	84.000	84.800	71.669	96,896
2022-12-23	85.600	85.600	84.401	85.600	72.345	120,919
2022-12-22	84.000	85.800	83.600	85.600	72.345	243,344
2022-12-21	85.600	85.600	83.600	84.000	70.993	455,677
2022-12-20	85.200	86.400	84.000	85.000	71.838	500,432
2022-12-19	86.200	86.300	85.200	86.000	72.683	331,164
2022-12-16	86.000	87.800	85.400	85.400	72.176	319,490
2022-12-15	87.200	87.600	86.200	87.600	74.035	1,380,652
2022-12-14	88.000	88.400	86.400	87.600	74.035	592,703
2022-12-13	87.800	88.800	86.600	86.600	73.190	945,696
2022-12-12	90.600	91.000	88.000	88.600	74.880	1,513,229
2022-12-09	91.200	93.400	90.600	90.800	76.740	1,811,945
2022-12-08	94.800	95.000	91.000	91.000	76.909	743,344
2022-12-07	95.600	97.800	95.400	95.600	79.106	560,251
2022-12-06	97.000	98.200	95.600	97.000	80.264	449,007
2022-12-05	97.000	98.200	96.500	97.700	80.844	2,511,344
2022-12-02	95.000	97.000	95.000	96.200	79.602	955,427
2022-12-01	91.800	96.800	90.950	95.000	78.609	1,567,381
2022-11-30	91.000	91.800	90.000	91.200	75.465	654,470
2022-11-29	87.200	91.000	87.200	90.600	74.969	2,213,947
2022-11-28	87.000	88.600	87.000	87.200	72.155	428,345
2022-11-25	89.000	91.000	87.000	87.400	72.321	1,745,502
2022-11-24	89.400	90.600	88.800	88.800	73.479	675,073
2022-11-23	90.200	91.000	89.400	89.400	73.976	1,853,721
2022-11-22	92.000	92.000	90.200	90.200	74.638	2,304,086
2022-11-21	90.400	91.600	90.368	91.000	75.300	1,261,480
2022-11-18	91.600	91.761	90.383	90.900	75.217	954,062
2022-11-17	91.600	92.000	91.600	91.600	75.796	437,970
2022-11-16	92.600	92.600	91.600	92.100	76.210	686,061
2022-11-15	92.800	93.000	91.670	92.800	76.789	484,766
2022-11-14	92.400	92.800	91.743	92.000	76.127	333,403
2022-11-11	90.200	92.800	90.200	91.500	75.713	787,576
2022-11-10	88.000	90.000	87.401	90.000	74.472	1,263,242
2022-11-09	87.000	88.000	85.600	87.200	72.155	506,407
2022-11-08	85.600	87.000	84.600	86.800	71.824	1,337,371
2022-11-07	82.000	85.600	81.100	85.000	70.335	808,009
2022-11-04	80.000	81.200	79.800	81.000	67.025	5,422,862
2022-11-03	82.200	82.250	77.077	79.000	65.370	1,625,066
2022-11-02	85.000	85.000	83.400	83.400	69.011	568,971
2022-11-01	86.000	86.000	85.000	85.000	70.335	451,370
2022-10-31	87.000	87.240	85.200	86.500	71.576	519,039
2022-10-28	87.200	87.791	86.992	87.200	72.155	751,245
2022-10-27	87.400	88.400	87.000	87.000	71.990	660,703
2022-10-26	87.000	89.000	87.000	87.200	72.155	479,145
2022-10-25	83.000	86.800	82.000	86.800	71.824	514,718
2022-10-24	83.400	84.600	82.600	83.000	68.680	622,026
2022-10-21	83.800	85.000	83.400	83.400	69.011	556,828
2022-10-20	84.400	85.600	83.396	84.400	69.838	746,041
2022-10-19	86.000	86.000	83.800	84.400	69.838	669,786
2022-10-18	86.400	88.000	85.600	85.600	70.831	538,031
2022-10-17	86.200	87.000	84.000	86.400	71.493	379,408
2022-10-14	85.000	86.200	83.800	85.000	70.335	457,203
2022-10-13	87.000	88.000	83.100	85.000	70.335	1,344,473
2022-10-12	87.600	87.600	84.300	87.000	71.990	727,863
2022-10-11	91.000	91.790	88.200	88.200	72.983	781,705
2022-10-10	94.200	94.200	91.000	91.800	75.962	1,720,864
2022-10-07	93.200	93.740	92.400	92.400	76.458	291,047

← NewerPage 17 of 22 · 1,262 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.