Cordiant Digital Infrastructure Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | 991,198 |
| 2026-10-15 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 717,389 |
| 2026-10-14 | 118.00 | 119.50 | 116.50 | 119.00 | 119.00 | 1,506,732 |
| 2026-10-13 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 421,933 |
| 2026-10-12 | 117.00 | 119.50 | 116.50 | 116.50 | 116.50 | 456,846 |
| 2026-10-09 | 118.50 | 120.00 | 117.00 | 117.00 | 117.00 | 688,384 |
| 2026-10-08 | 118.00 | 119.00 | 116.19 | 117.50 | 117.50 | 785,678 |
| 2026-10-07 | 119.00 | 121.00 | 117.00 | 117.50 | 117.50 | 688,519 |
| 2026-10-06 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | 821,955 |
| 2026-10-05 | 122.50 | 123.50 | 119.50 | 120.50 | 120.50 | 748,029 |
| 2026-10-02 | 123.50 | 125.50 | 121.50 | 122.50 | 122.50 | 1,253,159 |
| 2026-10-01 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | 905,297 |
| 2026-09-30 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 1,711,544 |
| 2026-09-29 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | 403,078 |
| 2026-09-28 | 125.50 | 127.50 | 124.00 | 124.50 | 124.50 | 1,809,080 |
| 2026-09-25 | 124.50 | 127.50 | 124.00 | 127.00 | 127.00 | 948,053 |
| 2026-09-24 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 983,903 |
| 2026-09-23 | 125.00 | 125.00 | 122.28 | 125.00 | 125.00 | 2,811,647 |
| 2026-09-22 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 819,231 |
| 2026-09-21 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 2,875,006 |
| 2026-09-18 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | 2,159,706 |
| 2026-09-17 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | 2,418,393 |
| 2026-09-16 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 999,860 |
| 2026-09-15 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 1,190,736 |
| 2026-09-14 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | 953,431 |
| 2026-09-11 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | 1,025,833 |
| 2026-09-10 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | 1,208,023 |
| 2026-09-09 | 124.00 | 126.00 | 123.20 | 124.00 | 124.00 | 1,220,447 |
| 2026-09-08 | 124.50 | 126.00 | 123.00 | 124.00 | 124.00 | 1,220,350 |
| 2026-09-07 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | 427,763 |
| 2026-09-04 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 453,388 |
| 2026-09-03 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 1,232,856 |
| 2026-09-02 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 4,642,630 |
| 2026-09-01 | 124.00 | 126.00 | 122.62 | 123.00 | 123.00 | 745,426 |
| 2026-08-28 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | 931,537 |
| 2026-08-27 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | 314,537 |
| 2026-08-26 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 1,639,389 |
| 2026-08-25 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | 872,781 |
| 2026-08-24 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | 7,770,195 |
| 2026-08-21 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | 306,761 |
| 2026-08-20 | 123.50 | 125.00 | 123.00 | 124.50 | 124.50 | 1,118,975 |
| 2026-08-19 | 124.50 | 125.02 | 123.50 | 124.50 | 124.50 | 1,944,066 |
| 2026-08-18 | 122.50 | 125.50 | 122.50 | 124.00 | 124.00 | 607,035 |
| 2026-08-17 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | 560,951 |
| 2026-08-14 | 123.50 | 123.50 | 121.50 | 123.50 | 123.50 | 859,259 |
| 2026-08-13 | 122.50 | 124.00 | 121.56 | 122.50 | 122.50 | 748,594 |
| 2026-08-12 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 592,551 |
| 2026-08-11 | 124.50 | 125.00 | 122.30 | 124.00 | 124.00 | 622,836 |
| 2026-08-10 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 711,603 |
| 2026-08-07 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | 688,217 |
| 2026-08-06 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | 468,742 |
| 2026-08-05 | 124.00 | 125.00 | 123.23 | 125.00 | 125.00 | 1,616,290 |
| 2026-08-04 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | 648,630 |
| 2026-08-03 | 124.50 | 124.64 | 122.50 | 124.00 | 124.00 | 1,114,193 |
| 2026-07-31 | 125.00 | 125.00 | 122.82 | 124.50 | 124.50 | 886,125 |
| 2026-07-30 | 124.50 | 125.00 | 122.99 | 123.50 | 123.50 | 1,407,924 |
| 2026-07-29 | 124.00 | 125.00 | 121.50 | 124.50 | 124.50 | 1,932,074 |
| 2026-07-28 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 835,728 |
| 2026-07-27 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | 316,255 |
| 2026-07-24 | 121.50 | 123.50 | 121.50 | 121.50 | 121.50 | 273,986 |
Page 1 of 5 · 252 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.