Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	110.00	110.50	109.50	110.50	90.153	2,431,570
2022-04-11	109.00	110.42	109.00	110.00	89.745	3,724,886
2022-04-08	110.00	110.50	109.00	109.50	89.338	913,933
2022-04-07	110.50	110.50	108.80	110.00	89.745	1,190,753
2022-04-06	109.50	110.50	109.50	110.00	89.745	1,172,584
2022-04-05	110.00	110.50	109.16	109.75	89.542	5,917,759
2022-04-04	109.50	110.50	109.00	110.00	89.745	2,026,736
2022-04-01	109.50	110.50	108.77	109.00	88.930	1,013,389
2022-03-31	107.00	109.50	107.00	108.75	88.726	1,418,626
2022-03-30	107.50	108.50	106.36	107.50	87.706	1,445,642
2022-03-29	107.50	107.50	106.00	107.00	87.298	457,353
2022-03-28	107.00	107.50	105.50	107.00	87.298	655,221
2022-03-25	106.00	106.90	105.50	106.00	86.482	811,638
2022-03-24	105.50	106.99	105.50	105.50	86.074	734,495
2022-03-23	107.00	107.00	105.73	106.00	86.482	951,206
2022-03-22	107.00	107.00	105.50	105.50	86.074	569,280
2022-03-21	106.00	107.00	104.74	105.50	86.074	846,453
2022-03-18	106.00	106.00	105.00	105.00	85.666	860,291
2022-03-17	105.00	105.95	104.00	104.00	84.850	998,939
2022-03-16	104.00	105.00	102.50	104.00	84.850	2,034,938
2022-03-15	103.00	104.50	102.50	102.50	83.626	850,389
2022-03-14	103.50	104.50	102.50	104.00	84.850	1,403,726
2022-03-11	104.50	104.50	103.50	104.00	84.850	1,028,418
2022-03-10	104.00	104.50	103.50	103.50	84.442	792,982
2022-03-09	102.00	104.00	102.00	104.00	84.850	1,345,943
2022-03-08	102.50	103.50	102.15	102.50	83.626	1,513,666
2022-03-07	103.00	104.00	102.00	102.00	83.219	795,646
2022-03-04	103.50	104.52	103.00	103.00	84.034	706,497
2022-03-03	104.50	105.18	103.50	103.50	84.442	603,345
2022-03-02	104.50	105.00	104.00	104.50	85.258	1,074,870
2022-03-01	105.00	105.00	104.50	104.50	85.258	508,751
2022-02-28	104.00	105.00	104.00	104.50	85.258	670,821
2022-02-25	104.50	105.00	104.00	105.00	85.666	584,645
2022-02-24	104.50	105.50	103.50	104.00	84.850	874,753
2022-02-23	104.00	105.50	103.74	104.00	84.850	1,253,794
2022-02-22	102.00	104.00	101.85	104.00	84.850	429,466
2022-02-21	103.00	104.12	102.50	103.00	84.034	658,640
2022-02-18	104.50	105.08	103.00	103.00	84.034	1,815,997
2022-02-17	104.50	105.75	104.50	104.50	85.258	782,678
2022-02-16	104.50	106.00	104.00	105.00	85.666	907,669
2022-02-15	105.50	106.50	104.50	104.50	85.258	639,534
2022-02-14	107.00	107.50	105.50	106.00	86.482	1,039,106
2022-02-11	107.00	107.50	106.50	107.00	87.298	878,455
2022-02-10	107.00	108.19	107.00	107.50	87.706	708,709
2022-02-09	108.50	108.50	107.00	107.50	87.706	1,303,259
2022-02-08	108.00	108.00	107.00	107.50	87.706	693,878
2022-02-07	107.50	107.50	106.88	107.00	87.298	949,396
2022-02-04	107.50	107.50	106.50	107.00	87.298	479,270
2022-02-03	107.50	108.00	106.50	107.50	87.706	467,056
2022-02-02	106.00	107.50	106.00	107.00	87.298	1,752,590
2022-02-01	106.50	107.00	106.00	106.00	86.482	1,360,208
2022-01-31	106.50	106.99	106.00	106.00	86.482	1,058,764
2022-01-28	107.00	107.00	106.00	106.00	86.482	584,101
2022-01-27	106.50	107.00	106.00	106.00	86.482	2,298,265
2022-01-26	106.50	107.00	106.00	106.50	86.890	4,249,281
2022-01-25	107.00	107.50	105.50	106.00	86.482	2,170,099
2022-01-24	107.00	107.50	106.50	106.50	86.890	1,416,651
2022-01-21	107.50	108.00	107.00	107.50	87.706	839,047
2022-01-20	107.50	108.00	107.50	107.50	87.706	729,884
2022-01-19	108.00	108.00	107.50	108.00	88.114	1,000,466

← NewerPage 20 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.