Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	100.50	100.50	98.800	99.000	95.160	1,480,658
2025-08-11	98.600	100.50	97.600	100.00	96.121	1,172,750
2025-08-08	98.400	100.00	97.600	98.200	94.391	407,192
2025-08-07	97.400	102.00	97.270	98.000	94.199	1,603,584
2025-08-06	96.800	97.200	95.000	96.800	93.045	855,909
2025-08-05	96.600	96.800	95.000	96.200	92.468	1,550,658
2025-08-04	96.600	97.000	95.200	96.800	93.045	543,411
2025-08-01	95.400	96.800	95.200	96.000	92.276	508,341
2025-07-31	96.400	96.600	95.400	95.400	91.699	453,792
2025-07-30	96.600	96.600	95.400	95.800	92.084	2,520,053
2025-07-29	96.000	96.550	95.400	95.800	92.084	877,181
2025-07-28	95.000	96.400	94.720	96.400	92.661	1,047,395
2025-07-25	94.400	95.800	94.000	95.800	92.084	541,919
2025-07-24	94.000	96.000	93.600	94.400	90.738	7,450,754
2025-07-23	94.000	96.000	94.000	94.000	90.354	542,780
2025-07-22	94.600	95.000	94.000	94.000	90.354	548,228
2025-07-21	94.800	95.689	94.800	94.800	91.123	1,208,711
2025-07-18	95.600	96.000	94.800	94.800	91.123	932,925
2025-07-17	94.800	96.000	94.800	94.800	91.123	932,953
2025-07-16	94.800	95.800	94.800	95.200	91.507	347,675
2025-07-15	94.400	96.000	93.800	95.400	91.699	1,363,974
2025-07-14	93.800	94.800	93.200	94.000	90.354	388,189
2025-07-11	94.000	94.800	93.513	94.800	91.123	1,035,495
2025-07-10	93.400	94.000	92.588	93.000	89.393	5,210,659
2025-07-09	95.000	96.000	95.000	95.000	89.152	2,297,636
2025-07-08	95.400	96.000	95.000	95.000	89.152	1,514,117
2025-07-07	96.800	97.000	95.400	95.600	89.715	337,924
2025-07-04	96.000	96.200	95.400	95.800	89.903	288,379
2025-07-03	95.600	96.200	95.000	96.200	90.278	2,712,147
2025-07-02	96.200	97.000	95.000	95.200	89.340	638,696
2025-07-01	96.800	97.820	96.249	96.400	90.466	1,232,600
2025-06-30	98.400	98.600	97.000	97.000	91.029	623,307
2025-06-27	98.400	99.000	97.600	97.600	91.592	1,306,513
2025-06-26	99.000	100.00	98.400	98.400	92.343	830,727
2025-06-25	100.50	101.50	99.000	99.200	93.094	1,447,401
2025-06-24	99.200	101.50	99.200	99.600	93.469	2,159,148
2025-06-23	100.00	101.50	99.603	100.00	93.844	697,142
2025-06-20	101.00	101.50	100.00	100.00	93.844	1,465,794
2025-06-19	97.200	102.00	97.060	100.00	93.844	4,465,300
2025-06-18	96.800	97.152	95.717	97.000	91.029	1,194,220
2025-06-17	95.000	96.800	93.200	96.600	90.654	527,264
2025-06-16	94.000	94.994	93.000	94.400	88.589	1,223,487
2025-06-13	91.200	93.400	91.000	93.000	87.275	1,494,668
2025-06-12	91.800	92.000	91.200	91.400	85.774	428,625
2025-06-11	91.000	91.800	91.000	91.800	86.149	3,228,519
2025-06-10	91.400	92.000	90.999	91.000	85.398	788,138
2025-06-09	90.800	92.400	90.600	90.800	85.211	501,376
2025-06-06	91.000	92.800	91.000	91.400	85.774	807,718
2025-06-05	92.600	92.800	90.800	91.000	85.398	350,103
2025-06-04	91.000	92.600	90.800	90.800	85.211	695,953
2025-06-03	92.200	92.400	90.800	90.800	85.211	497,752
2025-06-02	91.000	92.400	90.800	91.400	85.774	1,998,335
2025-05-30	92.000	92.199	90.800	91.400	85.774	108,500
2025-05-29	91.400	92.400	90.600	91.800	86.149	2,426,018
2025-05-28	93.000	93.200	89.000	91.400	85.774	1,282,914
2025-05-27	85.800	93.800	85.800	93.000	87.275	4,151,781
2025-05-23	85.800	87.600	85.800	85.800	80.519	1,611,928
2025-05-22	86.000	87.800	86.000	87.800	82.395	710,476
2025-05-21	87.000	87.600	86.600	86.600	81.269	230,736
2025-05-20	87.600	87.600	86.687	87.000	81.645	8,046,547

← NewerPage 6 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.