Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	107.50	108.00	107.00	108.00	88.114	435,044
2022-01-17	108.00	108.00	107.50	108.00	88.114	478,571
2022-01-14	108.00	108.00	107.50	108.00	88.114	970,022
2022-01-13	107.00	108.00	107.00	108.00	88.114	989,138
2022-01-12	108.00	108.50	107.00	107.50	87.706	1,404,580
2022-01-11	108.00	108.50	107.50	107.50	87.706	422,981
2022-01-10	108.00	108.50	107.50	107.50	87.706	872,254
2022-01-07	108.00	108.50	107.50	107.50	87.706	1,528,193
2022-01-06	108.50	108.50	107.50	108.00	88.114	1,570,016
2022-01-05	108.50	109.00	107.50	107.50	87.706	3,086,990
2022-01-04	113.50	114.00	112.67	113.50	92.601	312,628
2021-12-31	113.00	113.34	112.50	113.00	92.193	47,213
2021-12-30	113.00	113.50	112.26	113.00	92.193	388,642
2021-12-29	112.00	113.00	111.50	112.00	91.377	547,756
2021-12-24	110.50	112.00	110.50	111.50	90.969	311,210
2021-12-23	111.00	112.00	110.98	111.50	90.969	666,573
2021-12-22	110.00	111.00	109.00	110.00	89.745	880,837
2021-12-21	108.50	110.00	108.50	109.50	89.338	373,204
2021-12-20	109.00	109.50	108.00	109.50	89.338	382,919
2021-12-17	108.50	109.50	108.50	109.50	89.338	118,102
2021-12-16	109.00	109.50	108.50	109.00	88.930	1,036,894
2021-12-15	109.50	109.50	108.00	108.00	88.114	415,092
2021-12-14	107.50	109.00	107.50	108.00	88.114	617,508
2021-12-13	109.00	109.00	107.50	108.00	88.114	363,946
2021-12-10	108.00	109.50	107.22	109.00	88.930	855,063
2021-12-09	107.00	108.00	107.00	108.00	88.114	233,429
2021-12-08	108.00	108.00	107.20	108.00	88.114	337,179
2021-12-07	108.00	108.00	107.00	107.50	87.706	831,441
2021-12-06	107.50	108.00	107.50	107.50	87.706	176,624
2021-12-03	108.00	108.00	107.75	107.75	87.910	559,001
2021-12-02	108.50	108.60	107.25	107.50	87.706	990,237
2021-12-01	109.50	109.99	108.50	109.50	88.114	568,081
2021-11-30	111.00	111.00	109.00	109.00	87.711	967,167
2021-11-29	111.00	111.29	110.00	110.00	88.516	839,780
2021-11-26	111.00	111.50	111.00	111.00	89.321	646,653
2021-11-25	111.50	112.00	111.00	111.50	89.723	1,153,999
2021-11-24	112.50	113.00	111.50	111.50	89.723	1,037,068
2021-11-23	112.50	113.00	112.00	113.00	90.930	359,919
2021-11-22	112.50	113.00	111.50	112.50	90.528	1,885,562
2021-11-19	112.00	112.50	111.00	112.50	90.528	181,678
2021-11-18	112.00	112.00	111.00	112.00	90.125	648,758
2021-11-17	111.50	112.00	111.00	112.00	90.125	528,428
2021-11-16	112.00	112.00	111.00	111.50	89.723	645,624
2021-11-15	111.50	112.00	111.00	112.00	90.125	866,113
2021-11-12	113.00	113.89	110.50	110.50	88.918	1,278,968
2021-11-11	114.00	114.00	113.50	113.50	91.333	325,250
2021-11-10	114.50	114.50	113.50	114.00	91.735	467,925
2021-11-09	115.00	115.00	113.50	114.50	92.137	334,225
2021-11-08	115.00	115.35	114.00	114.50	92.137	269,346
2021-11-05	115.00	115.50	114.00	114.50	92.137	572,127
2021-11-04	115.00	115.00	114.00	114.00	91.735	398,883
2021-11-03	114.00	115.00	113.87	115.00	92.540	975,334
2021-11-02	113.00	114.00	113.00	114.00	91.735	1,032,306
2021-11-01	113.50	114.00	113.03	114.00	91.735	549,423
2021-10-29	113.50	113.50	112.60	113.50	91.333	488,901
2021-10-28	113.50	113.50	112.39	113.00	90.930	1,544,559
2021-10-27	113.50	113.50	112.50	113.50	91.333	1,620,302
2021-10-26	112.00	113.50	112.00	113.50	91.333	1,813,387
2021-10-25	112.50	113.50	112.00	112.50	90.528	599,025
2021-10-22	113.00	113.00	112.00	112.00	90.125	578,054

← NewerPage 21 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.