Cordiant Digital Infrastructure Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	87.800	88.200	87.240	88.200	82.771	622,644
2025-02-18	87.800	88.000	87.160	87.400	82.020	951,963
2025-02-17	87.400	87.600	86.120	87.600	82.208	831,130
2025-02-14	85.800	87.000	85.800	87.000	81.645	567,509
2025-02-13	85.400	86.600	84.950	86.000	80.706	958,128
2025-02-12	83.400	85.253	83.400	85.200	79.955	1,152,990
2025-02-11	84.000	84.000	83.170	83.200	78.079	469,535
2025-02-10	83.400	84.000	83.000	83.000	77.891	410,294
2025-02-07	84.000	84.000	83.000	83.200	78.079	1,333,525
2025-02-06	83.400	84.000	83.120	83.400	78.266	317,787
2025-02-05	83.200	84.000	82.800	83.400	78.266	569,786
2025-02-04	84.000	84.000	82.000	83.000	77.891	1,641,672
2025-02-03	83.600	85.000	82.200	82.200	77.140	1,976,512
2025-01-31	84.000	84.800	83.071	84.000	78.829	803,042
2025-01-30	82.800	84.200	82.400	84.000	78.829	867,775
2025-01-29	84.200	84.200	81.600	84.000	78.829	2,536,271
2025-01-28	85.200	87.000	84.200	84.600	79.392	1,454,745
2025-01-27	87.000	88.200	85.300	86.000	80.706	970,483
2025-01-24	87.600	88.600	87.000	87.200	81.832	528,580
2025-01-23	89.200	89.600	87.400	87.600	82.208	978,107
2025-01-22	89.600	89.992	89.200	89.200	83.709	674,081
2025-01-21	89.800	90.800	89.200	89.800	84.272	552,151
2025-01-20	90.600	90.800	89.800	90.400	84.835	2,889,686
2025-01-17	91.200	91.200	89.758	90.200	84.648	1,289,101
2025-01-16	91.000	91.000	89.400	90.400	84.835	920,533
2025-01-15	90.200	91.200	89.267	91.200	85.586	780,220
2025-01-14	89.400	90.800	89.200	90.000	84.460	601,829
2025-01-13	89.600	91.200	89.400	90.200	84.648	217,591
2025-01-10	89.400	90.984	89.400	89.400	83.897	572,945
2025-01-09	90.600	91.200	89.400	91.200	85.586	525,414
2025-01-08	91.200	91.600	89.400	89.400	83.897	385,515
2025-01-07	89.800	91.200	89.600	89.600	84.085	1,033,998
2025-01-06	90.400	91.400	89.800	89.800	84.272	342,463
2025-01-03	90.400	91.840	90.400	91.000	85.398	259,534
2025-01-02	91.600	91.650	90.600	90.600	85.023	173,761
2024-12-31	90.600	91.650	90.000	90.000	84.460	195,427
2024-12-30	90.400	91.656	90.400	90.400	84.835	147,280
2024-12-27	90.600	91.800	90.600	90.600	85.023	110,085
2024-12-24	90.600	92.800	90.400	91.400	85.774	604,286
2024-12-23	93.200	93.200	90.600	92.400	86.712	491,971
2024-12-20	92.200	93.100	91.560	92.400	86.712	463,011
2024-12-19	92.000	92.730	91.000	91.000	85.398	794,300
2024-12-18	94.000	94.400	92.400	92.400	86.712	199,963
2024-12-17	92.600	94.000	90.400	93.000	87.275	3,285,972
2024-12-16	91.600	92.600	90.070	92.400	86.712	3,941,491
2024-12-13	90.200	91.600	90.000	91.400	85.774	4,507,647
2024-12-12	89.400	90.680	87.479	89.800	84.272	4,338,020
2024-12-11	90.200	91.100	89.400	89.400	83.897	1,429,451
2024-12-10	92.000	92.800	90.200	91.000	85.398	591,562
2024-12-09	92.200	93.000	91.800	92.200	86.525	18,931,289
2024-12-06	91.600	93.800	90.974	92.400	86.712	1,501,658
2024-12-05	90.000	91.600	89.200	91.600	85.961	2,138,138
2024-12-04	92.000	92.200	90.000	90.800	83.240	381,696
2024-12-03	91.400	92.200	90.000	91.200	83.607	484,056
2024-12-02	89.800	92.000	89.800	91.000	83.423	646,566
2024-11-29	89.600	91.800	89.600	89.600	82.140	482,801
2024-11-28	90.400	92.200	88.836	90.000	82.507	3,897,775
2024-11-27	85.600	90.400	84.761	90.200	82.690	1,762,302
2024-11-26	85.000	85.200	84.355	85.000	77.923	329,613
2024-11-25	84.400	85.200	82.980	84.000	77.006	766,648

← NewerPage 8 of 22 · 1,262 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.