Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	93.400	94.400	93.000	93.200	77.120	1,525,810
2022-10-05	94.000	94.600	92.000	92.000	76.127	476,648
2022-10-04	94.000	95.385	92.728	94.500	78.196	290,144
2022-10-03	90.800	95.000	89.199	94.000	77.782	2,091,916
2022-09-30	89.600	90.400	88.700	89.000	73.645	1,344,035
2022-09-29	89.400	90.600	88.201	89.000	73.645	408,211
2022-09-28	96.000	96.000	87.800	87.800	72.652	816,423
2022-09-27	100.00	100.50	96.000	96.000	79.437	769,904
2022-09-26	101.00	101.00	98.200	100.25	82.954	689,737
2022-09-23	101.50	101.81	100.50	100.50	83.161	946,617
2022-09-22	102.00	103.50	101.65	102.25	84.609	243,511
2022-09-21	102.00	102.30	102.00	102.00	84.402	286,333
2022-09-20	102.00	103.50	102.00	102.00	84.402	179,025
2022-09-16	102.50	103.50	102.00	102.00	84.402	543,306
2022-09-15	103.00	103.75	102.50	102.50	84.815	587,627
2022-09-14	103.50	104.34	103.00	103.00	85.229	439,961
2022-09-13	105.00	105.00	103.50	103.50	85.643	326,384
2022-09-12	104.00	105.00	104.00	104.00	86.057	431,729
2022-09-09	104.50	105.81	104.00	104.00	86.057	536,231
2022-09-08	104.50	105.23	104.30	104.50	86.470	1,717,072
2022-09-07	105.50	106.50	104.50	104.50	86.470	584,427
2022-09-06	105.00	106.50	105.00	105.50	87.298	425,501
2022-09-05	105.50	106.33	105.00	105.00	86.884	508,701
2022-09-02	106.00	107.00	104.50	104.50	86.470	643,845
2022-09-01	106.00	107.00	105.50	107.00	88.539	847,737
2022-08-31	107.00	107.00	106.00	106.50	88.125	552,375
2022-08-30	105.50	107.00	105.50	107.00	88.539	934,662
2022-08-26	105.00	106.63	105.00	106.00	87.712	766,151
2022-08-25	107.00	107.00	105.50	107.00	88.539	405,129
2022-08-24	106.50	106.50	105.50	106.50	88.125	802,646
2022-08-23	105.00	106.50	105.00	106.50	88.125	410,743
2022-08-22	106.00	107.50	104.50	104.50	86.470	1,191,142
2022-08-19	106.50	107.50	102.00	102.00	84.402	933,224
2022-08-18	106.50	107.07	106.50	106.50	88.125	314,249
2022-08-17	106.50	107.50	106.50	107.50	88.953	454,621
2022-08-16	106.50	108.00	106.50	107.00	88.539	866,420
2022-08-15	106.50	107.51	106.50	106.50	88.125	335,635
2022-08-12	106.00	107.50	106.00	107.00	88.539	503,988
2022-08-11	106.00	107.00	105.00	107.00	88.539	843,475
2022-08-10	106.00	106.32	105.31	106.00	87.712	450,321
2022-08-09	106.50	106.50	105.50	106.00	87.712	857,215
2022-08-08	106.00	107.00	105.90	106.00	87.712	963,668
2022-08-05	105.50	107.00	105.50	107.00	88.539	435,527
2022-08-04	107.00	107.00	106.00	106.00	87.712	4,172,808
2022-08-03	107.00	107.00	106.00	106.75	88.332	511,865
2022-08-02	106.50	107.00	106.50	106.50	88.125	847,450
2022-08-01	106.00	107.00	105.25	107.00	88.539	546,611
2022-07-29	107.00	107.00	105.87	107.00	88.539	475,551
2022-07-28	107.00	107.00	105.00	105.00	86.884	262,347
2022-07-27	107.00	107.00	105.39	105.50	87.298	309,107
2022-07-26	107.00	107.00	105.15	105.50	87.298	1,372,706
2022-07-25	106.00	107.00	104.88	105.00	86.884	1,319,825
2022-07-22	105.00	106.00	103.97	105.50	87.298	522,103
2022-07-21	102.50	103.98	102.50	103.50	85.643	401,448
2022-07-20	103.00	105.00	102.50	103.00	85.229	763,034
2022-07-19	104.00	104.50	102.50	104.50	86.470	979,259
2022-07-18	102.50	104.00	102.50	103.00	85.229	546,551
2022-07-15	103.00	103.49	102.50	102.50	84.815	507,290
2022-07-14	102.50	104.00	102.50	104.00	86.057	679,025
2022-07-13	102.50	103.20	102.50	102.50	84.815	210,920

← NewerPage 18 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.