Cordiant Digital Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 83.800 | 85.700 | 82.800 | 84.000 | 77.006 | 839,982 |
| 2024-11-21 | 83.600 | 85.000 | 83.600 | 83.600 | 76.639 | 809,412 |
| 2024-11-20 | 83.600 | 85.600 | 83.600 | 83.600 | 76.639 | 296,085 |
| 2024-11-19 | 85.400 | 85.400 | 83.600 | 83.600 | 76.639 | 774,028 |
| 2024-11-18 | 85.400 | 85.600 | 83.000 | 85.400 | 78.290 | 467,819 |
| 2024-11-15 | 83.000 | 85.600 | 83.000 | 83.200 | 76.273 | 618,832 |
| 2024-11-14 | 84.800 | 85.400 | 83.200 | 83.200 | 76.273 | 159,957 |
| 2024-11-13 | 86.400 | 86.400 | 83.000 | 83.000 | 76.089 | 653,388 |
| 2024-11-12 | 85.400 | 87.800 | 85.400 | 85.400 | 78.290 | 419,109 |
| 2024-11-11 | 85.800 | 87.600 | 85.400 | 85.400 | 78.290 | 451,541 |
| 2024-11-08 | 88.200 | 88.200 | 85.800 | 85.800 | 78.656 | 231,926 |
| 2024-11-07 | 88.400 | 88.400 | 86.200 | 86.400 | 79.206 | 499,032 |
| 2024-11-06 | 87.000 | 88.400 | 86.600 | 87.000 | 79.756 | 560,928 |
| 2024-11-05 | 87.000 | 89.600 | 87.000 | 88.400 | 81.040 | 409,753 |
| 2024-11-04 | 89.000 | 89.000 | 87.500 | 88.000 | 80.673 | 596,833 |
| 2024-11-01 | 88.000 | 89.400 | 87.560 | 88.200 | 80.856 | 627,513 |
| 2024-10-31 | 88.000 | 89.200 | 87.200 | 88.000 | 80.673 | 419,014 |
| 2024-10-30 | 88.000 | 89.200 | 87.200 | 88.000 | 80.673 | 1,819,216 |
| 2024-10-29 | 88.000 | 89.400 | 87.200 | 89.400 | 81.957 | 873,472 |
| 2024-10-28 | 89.200 | 90.000 | 88.000 | 89.400 | 81.957 | 794,790 |
| 2024-10-25 | 88.000 | 89.400 | 88.000 | 89.400 | 81.957 | 949,884 |
| 2024-10-24 | 88.000 | 89.600 | 88.000 | 89.600 | 82.140 | 872,010 |
| 2024-10-23 | 88.000 | 89.400 | 88.000 | 89.000 | 81.590 | 2,788,603 |
| 2024-10-22 | 88.000 | 89.200 | 88.000 | 88.400 | 81.040 | 1,609,970 |
| 2024-10-21 | 88.000 | 89.200 | 88.000 | 89.000 | 81.590 | 1,657,626 |
| 2024-10-18 | 88.800 | 88.800 | 88.000 | 88.400 | 81.040 | 441,902 |
| 2024-10-17 | 88.000 | 89.200 | 87.996 | 88.000 | 80.673 | 856,351 |
| 2024-10-16 | 89.200 | 89.200 | 88.000 | 88.000 | 80.673 | 520,540 |
| 2024-10-15 | 88.000 | 89.000 | 88.000 | 88.000 | 80.673 | 1,717,504 |
| 2024-10-14 | 89.000 | 89.200 | 88.000 | 89.000 | 81.590 | 718,131 |
| 2024-10-11 | 89.200 | 89.200 | 88.000 | 88.000 | 80.673 | 750,412 |
| 2024-10-10 | 88.000 | 89.200 | 88.000 | 88.200 | 80.856 | 1,614,086 |
| 2024-10-09 | 88.000 | 89.092 | 87.400 | 88.600 | 81.223 | 1,145,772 |
| 2024-10-08 | 87.200 | 89.200 | 87.200 | 88.400 | 81.040 | 885,397 |
| 2024-10-07 | 88.000 | 89.200 | 87.417 | 89.200 | 81.773 | 605,432 |
| 2024-10-04 | 87.200 | 88.600 | 87.000 | 88.600 | 81.223 | 795,835 |
| 2024-10-03 | 88.300 | 88.600 | 87.000 | 88.300 | 80.948 | 717,754 |
| 2024-10-02 | 88.200 | 88.200 | 86.800 | 88.000 | 80.673 | 4,447,652 |
| 2024-10-01 | 86.800 | 88.200 | 85.200 | 87.200 | 79.940 | 1,212,757 |
| 2024-09-30 | 84.000 | 86.400 | 84.000 | 86.400 | 79.206 | 1,944,908 |
| 2024-09-27 | 86.000 | 86.000 | 84.500 | 85.400 | 78.290 | 1,693,801 |
| 2024-09-26 | 84.000 | 86.000 | 84.000 | 84.800 | 77.740 | 2,425,586 |
| 2024-09-25 | 83.600 | 85.600 | 83.600 | 84.000 | 77.006 | 425,488 |
| 2024-09-24 | 83.600 | 85.600 | 83.600 | 84.000 | 77.006 | 809,975 |
| 2024-09-23 | 85.000 | 85.400 | 83.100 | 83.800 | 76.823 | 2,137,556 |
| 2024-09-20 | 82.400 | 86.200 | 82.400 | 86.200 | 79.023 | 1,241,078 |
| 2024-09-19 | 81.400 | 85.000 | 80.560 | 84.000 | 77.006 | 3,450,331 |
| 2024-09-18 | 81.400 | 81.400 | 79.850 | 81.400 | 74.623 | 401,954 |
| 2024-09-17 | 80.000 | 81.400 | 79.000 | 81.400 | 74.623 | 462,370 |
| 2024-09-16 | 80.600 | 80.600 | 79.400 | 80.000 | 73.339 | 888,657 |
| 2024-09-13 | 80.000 | 80.600 | 79.000 | 80.200 | 73.523 | 1,535,352 |
| 2024-09-12 | 79.000 | 80.598 | 79.000 | 79.600 | 72.973 | 552,828 |
| 2024-09-11 | 81.000 | 81.000 | 79.000 | 79.000 | 72.422 | 965,596 |
| 2024-09-10 | 79.800 | 81.200 | 79.800 | 79.800 | 73.156 | 519,112 |
| 2024-09-09 | 80.200 | 81.200 | 79.800 | 79.800 | 73.156 | 956,529 |
| 2024-09-06 | 79.000 | 80.200 | 79.000 | 80.000 | 73.339 | 919,896 |
| 2024-09-05 | 78.000 | 79.800 | 77.400 | 78.800 | 72.239 | 3,164,399 |
| 2024-09-04 | 78.000 | 78.592 | 77.812 | 78.000 | 71.506 | 206,446 |
| 2024-09-03 | 79.800 | 79.800 | 77.600 | 78.600 | 72.056 | 326,666 |
| 2024-09-02 | 79.200 | 79.600 | 78.000 | 78.200 | 71.689 | 911,591 |
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.