Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	102.50	104.00	102.50	102.50	84.815	317,310
2022-07-11	103.00	104.20	102.50	102.50	84.815	374,222
2022-07-08	103.00	104.50	103.00	103.00	85.229	731,713
2022-07-07	103.00	105.00	103.00	103.50	85.643	391,944
2022-07-06	103.50	104.23	103.00	103.50	85.643	1,215,274
2022-07-05	104.00	105.00	103.00	104.00	86.057	425,890
2022-07-04	104.00	104.04	103.50	103.50	85.643	195,167
2022-07-01	103.00	104.50	103.00	104.50	86.470	698,340
2022-06-30	103.50	104.50	103.50	103.50	85.643	249,617
2022-06-29	103.50	105.00	103.50	105.00	86.884	586,743
2022-06-28	103.50	105.00	103.50	105.00	86.884	1,286,559
2022-06-27	103.50	105.00	103.50	104.50	86.470	693,807
2022-06-24	105.00	105.00	104.50	104.50	86.470	199,064
2022-06-23	104.50	106.00	104.06	104.50	86.470	1,160,434
2022-06-22	105.00	107.00	105.00	107.00	87.298	3,664,823
2022-06-21	106.50	107.00	105.50	105.50	86.074	686,829
2022-06-20	106.00	107.95	105.50	105.50	86.074	364,899
2022-06-17	106.00	107.50	105.50	105.50	86.074	882,884
2022-06-16	107.00	107.50	106.00	107.00	87.298	348,502
2022-06-15	107.50	108.00	107.00	107.00	87.298	572,048
2022-06-14	108.00	108.50	107.50	107.50	87.706	1,186,770
2022-06-13	107.00	108.50	107.00	108.50	88.522	888,893
2022-06-10	108.50	108.50	107.00	108.50	88.522	421,628
2022-06-09	107.50	109.00	106.96	108.50	88.522	909,073
2022-06-08	108.00	108.00	106.45	107.50	87.706	795,521
2022-06-07	106.00	108.00	106.00	107.50	87.706	1,315,844
2022-06-06	106.50	108.00	106.00	107.25	87.502	803,379
2022-06-01	108.50	108.50	106.50	106.50	86.890	467,812
2022-05-31	108.50	108.50	106.50	106.50	86.890	785,072
2022-05-30	109.00	109.00	107.00	107.00	87.298	1,097,385
2022-05-27	109.00	109.00	107.00	107.00	87.298	1,639,584
2022-05-26	108.00	108.00	107.00	107.00	87.298	942,054
2022-05-25	108.00	108.50	107.00	107.00	87.298	1,050,519
2022-05-24	107.00	109.25	107.00	107.50	87.706	1,264,343
2022-05-23	107.00	107.00	105.50	106.50	86.890	634,611
2022-05-20	106.50	106.65	105.50	105.50	86.074	548,955
2022-05-19	106.50	106.50	104.50	104.50	85.258	1,222,353
2022-05-18	106.50	107.13	106.23	106.50	86.890	377,441
2022-05-17	107.50	107.50	106.24	107.00	87.298	453,830
2022-05-16	107.00	107.00	106.00	106.00	86.482	813,751
2022-05-13	107.50	107.50	106.00	106.50	86.890	899,456
2022-05-12	107.50	108.50	106.50	106.50	86.890	1,387,431
2022-05-11	108.50	109.34	107.50	107.50	87.706	839,893
2022-05-10	109.50	110.00	108.00	109.50	89.338	1,360,198
2022-05-09	111.00	111.00	108.00	109.00	88.930	1,185,508
2022-05-06	111.00	112.00	110.00	110.00	89.745	1,203,092
2022-05-05	111.50	111.50	110.50	111.00	90.561	587,970
2022-05-04	110.50	111.63	110.50	111.50	90.969	338,785
2022-05-03	112.00	112.00	110.50	110.50	90.153	2,228,582
2022-04-29	111.50	111.50	110.56	111.50	90.969	369,820
2022-04-28	111.00	111.18	110.56	111.00	90.561	560,317
2022-04-27	111.50	111.50	110.50	111.00	90.561	799,001
2022-04-26	110.00	111.50	110.00	110.00	89.745	737,358
2022-04-25	110.00	111.00	109.50	110.00	89.745	459,204
2022-04-22	111.50	111.50	110.00	111.00	90.561	934,350
2022-04-21	111.00	111.00	110.00	111.00	90.561	763,008
2022-04-20	111.00	111.00	110.00	110.50	90.153	540,109
2022-04-19	110.50	111.00	109.50	111.00	90.561	459,923
2022-04-14	110.50	110.50	109.50	110.50	90.153	1,177,754
2022-04-13	109.00	110.50	109.00	110.50	90.153	780,093

← NewerPage 19 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.