Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	87.000	87.600	85.600	87.600	82.208	2,114,449
2025-05-16	86.400	87.000	85.165	87.000	81.645	2,625,818
2025-05-15	85.800	86.400	85.000	86.400	81.082	1,900,386
2025-05-14	85.000	86.000	84.200	85.400	80.143	1,263,343
2025-05-13	82.800	84.400	82.800	84.400	79.205	591,852
2025-05-12	82.600	83.800	82.600	82.600	77.516	682,882
2025-05-09	82.000	83.800	82.000	82.000	76.952	712,822
2025-05-08	82.600	83.400	82.000	82.000	76.952	624,821
2025-05-07	82.800	83.200	81.600	82.400	77.328	11,493,367
2025-05-06	82.600	83.832	81.600	81.600	76.577	608,157
2025-05-02	83.200	84.070	82.600	83.400	78.266	2,168,297
2025-05-01	85.400	85.600	83.400	83.400	78.266	3,315,573
2025-04-30	84.600	85.200	84.000	84.000	78.829	1,532,884
2025-04-29	85.800	86.800	84.357	84.400	79.205	481,438
2025-04-28	86.400	87.000	85.800	85.800	80.519	260,445
2025-04-25	86.200	87.000	86.022	86.200	80.894	317,051
2025-04-24	86.000	86.800	85.800	86.000	80.706	356,615
2025-04-23	85.200	87.000	84.376	86.800	81.457	588,433
2025-04-22	85.000	85.600	84.000	84.000	78.829	411,349
2025-04-17	83.200	85.159	83.000	84.000	78.829	582,233
2025-04-16	85.200	85.200	83.200	83.200	78.079	285,100
2025-04-15	85.200	85.370	84.000	84.400	79.205	713,134
2025-04-14	84.400	85.400	82.600	84.800	79.580	720,575
2025-04-11	83.000	84.200	83.000	83.600	78.454	209,259
2025-04-10	83.200	84.320	82.768	83.200	78.079	1,257,688
2025-04-09	82.000	83.000	81.400	83.000	77.891	1,030,976
2025-04-08	80.800	82.000	79.400	82.000	76.952	795,685
2025-04-07	84.000	84.000	78.282	80.000	75.076	2,029,884
2025-04-04	85.000	86.000	83.000	83.000	77.891	1,658,272
2025-04-03	86.000	86.000	85.000	85.400	80.143	887,068
2025-04-02	85.600	86.000	85.200	86.000	80.706	697,867
2025-04-01	85.800	86.400	85.000	85.200	79.955	663,536
2025-03-31	87.000	87.000	86.000	87.000	81.645	1,929,727
2025-03-28	87.000	87.000	85.500	87.000	81.645	1,365,532
2025-03-27	86.800	87.000	85.100	86.600	81.269	1,301,105
2025-03-26	85.400	86.400	84.800	85.400	80.143	480,947
2025-03-25	86.000	86.200	84.464	85.600	80.331	2,000,326
2025-03-24	84.200	86.800	84.200	86.800	81.457	705,425
2025-03-21	85.400	85.800	85.200	85.200	79.955	448,312
2025-03-20	85.000	85.800	84.898	85.600	80.331	538,390
2025-03-19	85.800	85.800	84.612	85.200	79.955	511,311
2025-03-18	84.400	85.800	84.400	85.000	79.768	894,975
2025-03-17	83.800	85.800	83.800	84.200	79.017	1,456,587
2025-03-14	84.000	84.861	83.600	84.000	78.829	159,838
2025-03-13	83.000	84.400	83.000	83.400	78.266	760,039
2025-03-12	85.600	87.400	80.800	83.400	78.266	1,431,465
2025-03-11	87.000	88.000	85.800	86.000	80.706	496,625
2025-03-10	87.200	88.800	86.600	86.600	81.269	402,113
2025-03-07	87.200	88.800	87.200	87.200	81.832	144,712
2025-03-06	88.000	88.800	87.600	87.600	82.208	1,001,999
2025-03-05	88.000	88.600	88.000	88.400	82.958	1,710,098
2025-03-04	88.400	88.800	88.160	88.600	83.146	750,838
2025-03-03	87.200	88.800	87.200	88.800	83.334	708,438
2025-02-28	88.800	88.800	87.440	88.800	83.334	212,916
2025-02-27	88.400	88.600	87.700	88.600	83.146	489,920
2025-02-26	88.400	88.400	87.410	88.400	82.958	1,611,736
2025-02-25	88.000	88.400	87.255	88.000	82.583	754,166
2025-02-24	88.400	88.400	87.000	88.200	82.771	383,645
2025-02-21	88.000	88.400	87.400	88.000	82.583	1,067,605
2025-02-20	87.600	88.200	87.000	87.600	82.208	687,100

← NewerPage 7 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.