Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	97.400	99.000	97.200	98.000	94.199	1,441,453
2025-11-04	98.000	98.400	96.800	97.400	93.622	767,168
2025-11-03	97.400	98.400	97.000	98.000	94.199	609,249
2025-10-31	97.000	98.400	97.000	97.400	93.622	873,041
2025-10-30	99.000	99.000	97.000	97.000	93.237	469,412
2025-10-29	99.200	99.232	98.168	98.800	94.968	543,393
2025-10-28	99.600	99.600	98.000	98.200	94.391	742,343
2025-10-27	98.800	99.600	97.941	98.400	94.583	1,375,985
2025-10-24	99.600	99.600	98.400	98.800	94.968	365,616
2025-10-23	99.400	99.600	98.000	98.800	94.968	687,885
2025-10-22	97.800	99.200	96.925	98.200	94.391	607,404
2025-10-21	98.000	98.600	96.800	97.400	93.622	567,180
2025-10-20	97.000	98.000	96.768	97.000	93.237	1,138,839
2025-10-17	97.400	99.000	96.800	96.800	93.045	842,344
2025-10-16	97.800	99.000	97.200	98.000	94.199	1,577,120
2025-10-15	97.000	98.700	96.200	98.600	94.775	914,428
2025-10-14	96.600	97.000	96.000	96.000	92.276	447,468
2025-10-13	96.600	96.600	96.000	96.200	92.468	810,282
2025-10-10	96.200	97.800	96.000	96.000	92.276	1,097,210
2025-10-09	97.000	98.600	96.200	96.200	92.468	804,797
2025-10-08	97.800	98.400	96.800	96.800	93.045	772,967
2025-10-07	97.000	98.000	97.000	97.400	93.622	601,643
2025-10-06	97.400	98.800	96.800	97.400	93.622	961,421
2025-10-03	97.800	98.000	96.929	98.000	94.199	1,047,384
2025-10-02	97.800	97.800	97.200	97.800	94.006	524,162
2025-10-01	98.200	98.200	97.400	97.400	93.622	923,428
2025-09-30	97.400	98.200	97.200	97.400	93.622	481,209
2025-09-29	97.400	97.400	96.400	96.800	93.045	878,109
2025-09-26	97.000	98.600	96.200	96.600	92.853	598,519
2025-09-25	98.800	99.400	97.000	97.200	93.430	459,038
2025-09-24	98.600	99.400	98.000	98.200	94.391	1,799,494
2025-09-23	99.200	99.620	98.600	98.600	94.775	929,078
2025-09-22	98.000	99.800	97.400	99.800	95.929	907,613
2025-09-19	97.000	97.880	95.200	97.200	93.430	413,589
2025-09-18	94.600	96.800	93.600	96.200	92.468	1,833,473
2025-09-17	94.200	95.000	93.800	93.800	90.161	452,883
2025-09-16	94.600	95.400	94.000	95.000	91.315	464,358
2025-09-15	95.600	95.600	95.000	95.200	91.507	587,472
2025-09-12	95.600	96.000	95.200	95.600	91.892	780,911
2025-09-11	95.400	96.200	95.120	96.000	92.276	1,286,503
2025-09-10	95.200	96.200	95.200	95.600	91.892	363,460
2025-09-09	95.400	96.000	95.174	95.400	91.699	934,956
2025-09-08	95.400	96.000	95.200	95.200	91.507	675,908
2025-09-05	94.200	96.000	94.200	95.600	91.892	1,219,340
2025-09-04	94.200	94.800	93.400	94.400	90.738	1,374,319
2025-09-03	94.600	95.200	93.600	94.000	90.354	598,080
2025-09-02	95.800	97.800	94.600	95.000	91.315	564,028
2025-09-01	97.000	98.600	96.000	96.000	92.276	436,273
2025-08-29	97.600	99.000	96.600	97.000	93.237	726,471
2025-08-28	98.000	99.000	97.600	98.000	94.199	559,592
2025-08-27	98.800	99.400	97.600	97.600	93.814	1,001,488
2025-08-26	99.200	101.00	98.200	98.800	94.968	1,688,373
2025-08-22	99.400	101.00	99.200	99.400	95.544	1,107,455
2025-08-21	99.400	101.00	99.200	99.200	95.352	913,720
2025-08-20	100.50	100.50	99.400	99.400	95.544	1,474,204
2025-08-19	100.00	100.50	99.200	99.800	95.929	591,933
2025-08-18	99.800	100.00	99.200	99.800	95.929	1,142,290
2025-08-15	99.000	100.00	98.920	99.600	95.736	746,614
2025-08-14	99.600	100.00	99.000	99.800	95.929	1,136,397
2025-08-13	99.600	100.50	98.800	98.800	94.968	1,285,941

← NewerPage 5 of 22 · 1,265 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.