LSE - Delayed Quote
GBp
Cordiant Digital Infrastructure Limited (CORD.L)
122.00
+1.50
(+1.24%)
At close: 4:35:11 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
121.25
122.00
121.25
122.00
122.00
235,917
Oct 30, 2026
122.00
122.50
120.50
120.50
120.50
362,366
Oct 29, 2026
121.00
123.00
120.50
123.00
123.00
1,010,691
Oct 28, 2026
121.00
121.00
118.50
120.50
120.50
1,046,383
Oct 27, 2026
119.00
121.00
116.50
121.00
121.00
989,411
Oct 26, 2026
119.00
119.00
116.50
119.00
119.00
410,010
Oct 23, 2026
117.00
118.50
116.63
117.50
117.50
653,646
Oct 22, 2026
117.00
118.50
116.50
116.50
116.50
492,077
Oct 21, 2026
118.00
119.00
117.00
117.00
117.00
836,224
Oct 20, 2026
119.00
119.00
116.00
117.50
117.50
612,042
Oct 19, 2026
117.50
119.50
117.00
117.00
117.00
608,446
Oct 16, 2026
118.50
119.50
117.50
118.50
118.50
991,197
Oct 15, 2026
118.00
120.00
118.00
119.00
119.00
717,390
Oct 14, 2026
118.00
119.50
116.50
119.00
119.00
1,506,733
Oct 13, 2026
117.50
118.50
116.50
117.50
117.50
421,934
Oct 12, 2026
117.00
119.50
116.50
116.50
116.50
456,847
Oct 9, 2026
118.50
120.00
117.00
117.00
117.00
688,384
Oct 8, 2026
118.00
119.00
116.19
117.50
117.50
785,678
Oct 7, 2026
119.00
121.00
117.00
117.50
117.50
688,519
Oct 6, 2026
120.50
122.00
119.00
119.50
119.50
821,955
Oct 5, 2026
122.50
123.50
119.50
120.50
120.50
748,029
Oct 2, 2026
123.50
125.50
121.50
122.50
122.50
1,253,159
Oct 1, 2026
126.00
126.00
123.00
123.00
123.00
905,297
Sep 30, 2026
124.50
126.00
123.50
125.00
125.00
1,711,544
Sep 29, 2026
125.50
125.50
124.00
124.00
124.00
403,078
Sep 28, 2026
125.50
127.50
124.00
124.50
124.50
1,809,080
Sep 25, 2026
124.50
127.50
124.00
127.00
127.00
948,053
Sep 24, 2026
122.50
125.00
122.50
125.00
125.00
983,903
Sep 23, 2026
125.00
125.00
122.28
125.00
125.00
2,811,647
Sep 22, 2026
125.50
127.00
125.00
126.50
126.50
819,231
Sep 21, 2026
125.50
126.00
124.00
126.00
126.00
2,875,006
Sep 18, 2026
124.50
126.00
124.50
126.00
126.00
2,159,706
Sep 17, 2026
124.00
125.50
124.00
125.00
125.00
2,418,393
Sep 16, 2026
123.50
125.00
123.50
125.00
125.00
999,860
Sep 15, 2026
122.00
124.50
122.00
124.00
124.00
1,190,736
Sep 14, 2026
123.50
125.00
122.00
123.00
123.00
953,431
Sep 11, 2026
123.50
125.00
123.00
123.50
123.50
1,025,833
Sep 10, 2026
124.00
126.00
123.00
123.00
123.00
1,208,023
Sep 9, 2026
124.00
126.00
123.20
124.00
124.00
1,220,447
Sep 8, 2026
124.50
126.00
123.00
124.00
124.00
1,220,350
Sep 7, 2026
124.00
125.50
124.00
124.50
124.50
427,763
Sep 4, 2026
123.50
126.00
123.00
125.50
125.50
453,388
Sep 3, 2026
122.50
125.00
122.50
124.00
124.00
1,232,856
Sep 2, 2026
123.00
125.00
122.50
123.50
123.50
4,642,630
Sep 1, 2026
124.00
126.00
122.62
123.00
123.00
745,426
Aug 28, 2026
126.50
126.50
124.50
125.50
125.50
931,537
Aug 27, 2026
126.00
126.50
124.50
125.50
125.50
314,537
Aug 26, 2026
125.50
127.00
124.00
126.00
126.00
1,639,389
Aug 25, 2026
125.00
125.50
124.00
125.00
125.00
872,781
Aug 24, 2026
124.00
124.50
123.00
123.50
123.50
7,770,195
Aug 21, 2026
125.00
125.00
123.50
123.50
123.50
306,761
Aug 20, 2026
123.50
125.00
123.00
124.50
124.50
1,118,975
Aug 19, 2026
124.50
125.02
123.50
124.50
124.50
1,944,066
Aug 18, 2026
122.50
125.50
122.50
124.00
124.00
607,035
Aug 17, 2026
123.50
123.50
121.50
123.00
123.00
560,951
Aug 14, 2026
123.50
123.50
121.50
123.50
123.50
859,259
Aug 13, 2026
122.50
124.00
121.56
122.50
122.50
748,594
Aug 12, 2026
122.00
124.00
122.00
122.50
122.50
592,551
Aug 11, 2026
124.50
125.00
122.30
124.00
124.00
622,836
Aug 10, 2026
123.00
125.00
122.50
123.50
123.50
711,603
Aug 7, 2026
125.00
125.00
122.50
123.50
123.50
688,217
Aug 6, 2026
125.00
125.00
123.50
124.00
124.00
468,742
Aug 5, 2026
124.00
125.00
123.22
125.00
125.00
1,616,290
Aug 4, 2026
123.50
125.00
122.50
124.00
124.00
648,630
Aug 3, 2026
124.50
124.64
122.50
124.00
124.00
1,114,193
Jul 31, 2026
125.00
125.00
122.82
124.50
124.50
886,125
Jul 30, 2026
124.50
125.00
122.99
123.50
123.50
1,407,924
Jul 29, 2026
124.00
125.00
121.50
124.50
124.50
1,932,074
Jul 28, 2026
122.50
124.00
122.00
122.00
122.00
835,728
Jul 27, 2026
122.00
123.50
121.50
121.50
121.50
316,255
Jul 24, 2026
121.50
123.50
121.50
121.50
121.50
273,986
Jul 23, 2026
123.50
124.00
121.50
122.00
122.00
574,741
Jul 22, 2026
123.00
125.00
121.73
123.00
123.00
1,094,712
Jul 21, 2026
123.00
124.50
122.50
123.00
123.00
420,596
Jul 20, 2026
122.00
124.50
122.00
123.50
123.50
456,415
Jul 17, 2026
125.00
125.00
122.50
123.00
123.00
513,990
Jul 16, 2026
123.50
125.00
123.00
123.50
123.50
363,568
Jul 15, 2026
124.00
125.00
123.00
123.50
123.50
675,111
Jul 14, 2026
125.00
125.00
123.50
124.50
124.50
580,276
Jul 13, 2026
125.00
125.00
123.50
124.50
124.50
666,990
Jul 10, 2026
125.50
125.50
123.35
124.50
124.50
452,693
Jul 9, 2026
122.50
125.50
122.50
125.00
125.00
637,163
Jul 8, 2026
122.50
125.05
122.00
125.00
125.00
3,550,323
Jul 7, 2026
123.50
125.00
122.50
123.00
123.00
1,258,776
Jul 6, 2026
125.00
125.00
123.50
124.00
124.00
1,055,032
Jul 3, 2026
124.50
126.50
124.00
124.50
124.50
659,185
Jul 2, 2026
2.2749999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
125.00
126.50
124.00
126.50
126.50
907,184
Jul 1, 2026
125.50
126.50
124.50
126.00
125.98
2,205,728
Jun 30, 2026
124.50
127.00
124.50
125.50
125.48
2,198,395
Jun 29, 2026
125.50
127.50
124.30
124.50
124.48
1,836,403
Jun 26, 2026
127.00
128.50
125.50
125.50
125.48
1,327,412
Jun 25, 2026
125.00
127.00
123.50
127.00
126.98
19,714,341
Jun 24, 2026
123.50
125.00
123.35
124.50
124.48
13,381,951
Jun 23, 2026
125.00
125.00
121.72
124.00
123.98
1,485,866
Jun 22, 2026
124.00
126.50
121.00
124.00
123.98
1,471,870
Jun 19, 2026
124.50
127.00
123.22
125.00
124.98
71,279,496
Jun 18, 2026
124.50
128.00
122.50
125.00
124.98
6,733,000
Jun 17, 2026
122.50
125.00
122.49
124.50
124.48
2,816,977
Jun 16, 2026
122.50
123.50
121.50
122.50
122.48
1,107,328
Jun 15, 2026
123.50
125.00
122.50
123.50
123.48
1,516,302
Jun 12, 2026
123.50
125.00
121.50
123.50
123.48
3,256,941
Jun 11, 2026
120.00
123.00
119.50
121.00
120.98
4,238,557
Jun 10, 2026
120.50
122.00
119.50
120.00
119.98
1,151,931
Jun 9, 2026
121.00
122.00
120.00
120.50
120.48
1,638,942
Jun 8, 2026
121.50
124.00
120.50
121.00
120.98
1,449,380
Jun 5, 2026
122.50
124.50
121.50
122.50
122.48
985,109
Jun 4, 2026
122.50
124.00
122.50
123.50
123.48
1,879,166
Jun 3, 2026
123.50
124.00
122.00
123.50
123.48
1,348,029
Jun 2, 2026
122.50
124.00
121.50
123.00
122.98
2,149,100
Jun 1, 2026
123.50
124.00
122.00
122.50
122.48
3,868,366
May 29, 2026
121.00
123.50
121.00
122.50
122.48
1,807,812
May 28, 2026
123.00
124.00
121.00
121.00
120.98
848,743
May 27, 2026
120.00
123.50
119.50
123.50
123.48
3,480,130
May 26, 2026
119.00
120.00
117.00
120.00
119.98
1,107,816
May 22, 2026
117.00
119.00
117.00
119.00
118.98
747,699
May 21, 2026
116.50
119.00
116.50
119.00
118.98
440,425
May 20, 2026
117.00
118.00
115.78
117.00
116.98
7,461,355
May 19, 2026
116.50
118.00
115.50
116.50
116.48
922,320
May 18, 2026
117.50
118.50
115.50
117.50
117.48
418,755
May 15, 2026
116.50
117.50
115.50
116.00
115.98
347,201
May 14, 2026
116.00
117.50
116.00
117.50
117.48
290,225
May 13, 2026
115.50
117.00
114.50
117.00
116.98
1,666,309
May 12, 2026
116.00
117.00
115.00
116.00
115.98
590,600
May 11, 2026
115.50
117.00
115.50
117.00
116.98
774,616
May 8, 2026
117.00
117.00
115.50
116.50
116.48
701,569
May 7, 2026
116.00
118.00
116.00
116.00
115.98
6,370,496
May 6, 2026
118.00
118.00
118.00
118.00
117.98
-
May 5, 2026
118.00
118.00
118.00
118.00
117.98
-
May 1, 2026
118.00
118.00
118.00
118.00
117.98
-
Apr 30, 2026
118.00
118.00
118.00
118.00
117.98
-
Apr 29, 2026
114.00
118.00
112.60
118.00
117.98
4,004,294
Apr 28, 2026
113.00
114.00
112.50
114.00
113.98
642,621
Apr 27, 2026
110.50
114.50
109.50
114.00
113.98
1,330,257
Apr 24, 2026
109.00
110.00
109.00
109.50
109.48
1,511,682
Apr 23, 2026
109.50
110.00
109.00
109.00
108.98
1,735,636
Apr 22, 2026
110.00
110.00
109.00
109.50
109.48
1,209,506
Apr 21, 2026
108.50
110.00
107.50
109.00
108.98
1,065,473
Apr 20, 2026
107.50
108.50
106.50
108.00
107.98
1,051,544
Apr 17, 2026
107.00
108.00
106.50
107.50
107.48
746,434
Apr 16, 2026
106.50
108.00
106.40
106.50
106.48
761,878
Apr 15, 2026
106.50
108.00
106.00
106.00
105.98
808,659
Apr 14, 2026
106.00
107.62
105.50
106.00
105.98
1,100,035
Apr 13, 2026
105.00
106.00
104.50
105.50
105.48
887,789
Apr 10, 2026
103.50
106.00
103.50
105.50
105.48
430,905
Apr 9, 2026
104.00
105.00
103.50
103.50
103.48
468,124
Apr 8, 2026
103.00
105.00
101.00
104.00
103.98
915,767
Apr 7, 2026
101.00
103.00
101.00
103.00
102.98
519,403
Apr 2, 2026
101.50
103.00
101.00
101.50
101.48
300,039
Apr 1, 2026
103.00
104.00
101.00
101.50
101.48
1,328,197
Mar 31, 2026
98.40
103.00
98.40
101.50
101.48
1,719,462
Mar 30, 2026
101.00
101.90
98.40
99.40
99.38
781,213
Mar 27, 2026
102.50
103.30
101.00
102.00
101.98
433,384
Mar 26, 2026
103.00
104.00
102.50
102.50
102.48
642,235
Mar 25, 2026
105.00
106.00
103.00
103.00
102.98
606,272
Mar 24, 2026
105.00
106.00
105.00
105.00
104.98
547,427
Mar 23, 2026
105.00
106.00
100.50
105.00
104.98
1,265,021
Mar 20, 2026
105.50
107.00
105.00
105.00
104.98
484,165
Mar 19, 2026
106.00
107.00
105.50
105.50
105.48
391,505
Mar 18, 2026
107.00
108.00
105.50
105.50
105.48
1,510,868
Mar 17, 2026
106.00
108.00
106.00
107.00
106.98
268,438
Mar 16, 2026
107.50
108.00
106.00
106.50
106.48
524,908
Mar 13, 2026
106.00
107.50
106.00
106.50
106.48
502,867
Mar 12, 2026
107.00
107.50
106.50
107.50
107.48
572,896
Mar 11, 2026
107.00
108.00
107.00
107.00
106.98
482,661
Mar 10, 2026
107.50
108.00
107.00
107.50
107.48
1,100,024
Mar 9, 2026
107.00
108.00
107.00
107.00
106.98
778,503
Mar 6, 2026
106.50
108.00
106.00
108.00
107.98
679,995
Mar 5, 2026
106.00
106.50
105.50
106.00
105.98
436,418
Mar 4, 2026
105.00
106.50
103.15
106.00
105.98
1,484,057
Mar 3, 2026
105.00
106.00
103.00
103.00
102.98
1,303,907
Mar 2, 2026
105.00
106.00
105.10
106.00
105.98
1,180,417
Feb 27, 2026
106.00
106.00
104.20
106.00
105.98
2,551,980
Feb 26, 2026
105.50
106.00
104.00
104.50
104.48
912,876
Feb 25, 2026
105.50
106.00
104.50
104.50
104.48
864,128
Feb 24, 2026
105.50
106.00
105.00
105.00
104.98
502,407
Feb 23, 2026
105.00
106.00
105.00
105.00
104.98
868,709
Feb 20, 2026
105.00
106.00
105.00
105.00
104.98
1,410,895
Feb 19, 2026
104.00
106.00
104.00
105.00
104.98
1,409,742
Feb 18, 2026
104.00
105.50
103.72
105.00
104.98
4,380,075
Feb 17, 2026
104.00
104.85
103.00
104.50
104.48
2,008,214
Feb 16, 2026
102.50
104.50
102.50
103.00
102.98
1,038,023
Feb 13, 2026
102.50
104.50
102.50
102.50
102.48
888,218
Feb 12, 2026
102.50
104.20
102.50
103.50
103.48
910,715
Feb 11, 2026
102.50
103.82
102.50
103.00
102.98
667,748
Feb 10, 2026
103.50
104.00
103.00
103.00
102.98
556,150
Feb 9, 2026
104.00
104.00
103.00
103.00
102.98
1,205,878
Feb 6, 2026
104.50
105.00
103.50
103.50
103.48
1,246,641
Feb 5, 2026
104.50
104.50
103.00
104.50
104.48
1,986,508
Feb 4, 2026
104.00
104.00
103.00
103.50
103.48
694,882
Feb 3, 2026
104.00
105.00
103.50
104.00
103.98
1,419,360
Feb 2, 2026
104.00
104.50
102.50
104.50
104.48
650,255
Jan 30, 2026
104.00
105.00
103.50
103.50
103.48
837,164
Jan 29, 2026
105.50
105.50
104.00
104.00
103.98
753,706
Jan 28, 2026
106.00
107.00
104.50
105.00
104.98
2,472,277
Jan 27, 2026
106.50
107.50
106.00
106.00
105.98
608,027
Jan 26, 2026
108.00
108.00
103.00
106.50
106.48
16,668,267
Jan 23, 2026
108.00
109.00
107.00
107.00
106.98
567,875
Jan 22, 2026
109.50
109.50
107.50
108.00
107.98
1,022,182
Jan 21, 2026
107.50
109.50
107.50
107.50
107.48
750,901
Jan 20, 2026
108.50
109.50
107.50
107.50
107.48
557,975
Jan 19, 2026
109.50
109.50
108.50
108.50
108.48
1,136,914
Jan 16, 2026
109.00
109.50
108.50
109.50
109.48
484,049
Jan 15, 2026
108.50
109.50
107.90
109.50
109.48
981,421
Jan 14, 2026
108.50
108.50
107.00
108.50
108.48
956,303
Jan 13, 2026
108.00
108.50
107.00
108.50
108.48
1,067,160
Jan 12, 2026
108.50
108.50
106.50
107.50
107.48
535,382
Jan 9, 2026
107.00
108.50
106.42
107.00
106.98
613,415
Jan 8, 2026
108.00
108.50
107.00
108.00
107.98
2,643,283
Jan 7, 2026
108.00
108.50
107.00
107.50
107.48
815,757
Jan 6, 2026
107.50
108.50
106.60
108.50
108.48
734,348
Jan 5, 2026
108.50
108.50
106.50
107.00
106.98
658,244
Jan 2, 2026
106.00
108.50
104.31
106.50
106.48
2,903,987
Dec 31, 2025
104.00
106.00
104.00
105.50
105.48
332,586
Dec 30, 2025
106.00
106.00
103.50
106.00
105.98
563,222
Dec 29, 2025
106.00
106.00
103.00
106.00
105.98
849,341
Dec 24, 2025
105.50
106.00
103.50
106.00
105.98
161,869
Dec 23, 2025
106.00
106.00
103.84
106.00
105.98
469,318
Dec 22, 2025
106.00
106.00
103.00
104.00
103.98
578,602
Dec 19, 2025
106.00
106.00
103.00
103.50
103.48
186,474
Dec 18, 2025
103.00
106.00
103.00
105.00
104.98
407,521
Dec 17, 2025
103.50
105.00
103.50
104.50
104.48
751,440
Dec 16, 2025
103.00
105.00
103.00
105.00
104.98
1,075,321
Dec 15, 2025
103.50
105.00
102.00
102.50
102.48
1,020,609
Dec 12, 2025
103.50
103.50
102.00
103.00
102.98
590,775
Dec 11, 2025
103.50
103.50
102.22
103.50
103.48
598,132
Dec 10, 2025
103.50
103.50
102.00
103.00
102.98
2,453,918
Dec 9, 2025
102.50
103.50
102.00
103.00
102.98
883,599
Dec 8, 2025
103.50
103.50
102.50
103.00
102.98
678,995
Dec 5, 2025
101.50
103.50
101.50
102.50
102.48
1,139,291
Dec 4, 2025
2.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
102.50
102.50
101.00
101.50
101.48
2,026,840
Dec 3, 2025
102.50
104.00
101.00
103.00
102.96
762,496
Dec 2, 2025
104.00
104.00
102.50
102.50
102.46
1,398,315
Dec 1, 2025
103.00
104.00
102.50
103.50
103.46
914,545
Nov 28, 2025
104.00
104.00
103.00
103.00
102.96
1,164,055
Nov 27, 2025
103.50
104.00
102.50
103.50
103.46
1,113,200
Nov 26, 2025
103.50
104.00
101.50
102.50
102.46
1,840,894
Nov 25, 2025
99.40
104.00
99.40
101.50
101.46
3,601,404
Nov 24, 2025
95.80
98.20
95.80
98.20
98.16
505,423
Nov 21, 2025
96.00
96.80
96.00
96.00
95.96
1,129,240
Nov 20, 2025
97.80
98.20
95.60
96.00
95.96
986,699
Nov 19, 2025
98.00
99.00
97.80
97.80
97.76
893,452
Nov 18, 2025
99.00
99.00
97.80
98.40
98.36
1,547,681
Nov 17, 2025
98.40
99.80
97.80
98.00
97.96
1,240,143
Nov 14, 2025
99.60
100.88
98.40
98.40
98.36
1,050,581
Nov 13, 2025
100.50
101.50
100.00
100.00
99.96
537,263
Nov 12, 2025
99.60
101.50
99.60
100.00
99.96
826,488
Nov 11, 2025
99.60
101.00
99.26
100.00
99.96
677,049
Nov 10, 2025
99.20
99.50
97.80
99.20
99.16
1,323,177
Nov 7, 2025
98.40
99.40
97.20
98.80
98.76
1,404,744
Nov 6, 2025
97.20
98.80
97.20
98.40
98.36
3,356,842
Nov 5, 2025
97.40
99.00
97.20
98.00
97.96
1,441,454
Nov 4, 2025
98.00
98.40
96.80
97.40
97.36
767,166
Nov 3, 2025
97.40
98.40
97.00
98.00
97.96
609,248
