Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
+1.20 (1.21%)
Aug 14, 2025, 10:36 AM BST
LON:CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 99.60 | 100.00 | 99.33 | 99.89 | 99.89 | 1.10% | 430,214 |
| Aug 13, 2025 | 99.60 | 100.50 | 98.80 | 98.80 | 98.80 | -0.20% | 1,285,941 |
| Aug 12, 2025 | 99.97 | 100.50 | 98.80 | 99.00 | 99.00 | -1.00% | 1,480,658 |
| Aug 11, 2025 | 98.60 | 100.50 | 97.60 | 100.00 | 100.00 | 1.83% | 1,372,750 |
| Aug 8, 2025 | 99.06 | 100.00 | 97.60 | 98.20 | 98.20 | 0.20% | 408,273 |
| Aug 7, 2025 | 97.37 | 102.00 | 97.27 | 98.00 | 98.00 | 1.24% | 1,603,585 |
| Aug 6, 2025 | 96.67 | 97.20 | 95.00 | 96.80 | 96.80 | 0.62% | 855,909 |
| Aug 5, 2025 | 95.00 | 96.80 | 95.00 | 96.20 | 96.20 | -0.62% | 1,550,658 |
| Aug 4, 2025 | 96.69 | 97.00 | 95.20 | 96.80 | 96.80 | 0.83% | 543,411 |
| Aug 1, 2025 | 96.23 | 96.80 | 95.20 | 96.00 | 96.00 | 0.63% | 508,341 |
| Jul 31, 2025 | 96.00 | 96.60 | 95.40 | 95.40 | 95.40 | -0.42% | 453,792 |
| Jul 30, 2025 | 96.31 | 96.60 | 95.40 | 95.80 | 95.80 | - | 2,520,053 |
| Jul 29, 2025 | 95.40 | 96.55 | 95.40 | 95.80 | 95.80 | -0.62% | 877,181 |
| Jul 28, 2025 | 95.88 | 96.40 | 94.72 | 96.40 | 96.40 | 0.63% | 1,047,395 |
| Jul 25, 2025 | 94.30 | 95.80 | 94.00 | 95.80 | 95.80 | 1.48% | 541,919 |
| Jul 24, 2025 | 94.50 | 96.00 | 93.60 | 94.40 | 94.40 | 0.43% | 7,450,754 |
| Jul 23, 2025 | 94.00 | 96.00 | 94.00 | 94.00 | 94.00 | - | 542,780 |
| Jul 22, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.84% | 548,228 |
| Jul 21, 2025 | 94.95 | 95.69 | 94.80 | 94.80 | 94.80 | - | 1,211,196 |
| Jul 18, 2025 | 95.12 | 96.00 | 94.80 | 94.80 | 94.80 | - | 932,925 |
| Jul 17, 2025 | 95.21 | 96.00 | 94.80 | 94.80 | 94.80 | -0.42% | 932,953 |
| Jul 16, 2025 | 95.51 | 95.80 | 94.80 | 95.20 | 95.20 | -0.21% | 347,675 |
| Jul 15, 2025 | 94.40 | 96.00 | 93.80 | 95.40 | 95.40 | 1.49% | 1,363,974 |
| Jul 14, 2025 | 93.80 | 94.80 | 93.20 | 94.00 | 94.00 | -0.84% | 388,189 |
| Jul 11, 2025 | 94.00 | 94.80 | 93.51 | 94.80 | 94.80 | 1.94% | 1,035,495 |
| Jul 10, 2025 | 93.40 | 94.00 | 92.59 | 93.00 | 93.00 | -2.11% | 5,210,659 |
| Jul 9, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 92.75 | - | 2,297,636 |
| Jul 8, 2025 | 95.85 | 96.00 | 95.00 | 95.00 | 92.75 | -0.63% | 1,514,117 |
| Jul 7, 2025 | 95.40 | 97.00 | 95.40 | 95.60 | 93.34 | -0.21% | 337,924 |
| Jul 4, 2025 | 95.81 | 96.20 | 95.40 | 95.80 | 93.53 | -0.42% | 288,379 |
| Jul 3, 2025 | 95.30 | 96.20 | 95.00 | 96.20 | 93.92 | 1.05% | 2,712,147 |
| Jul 2, 2025 | 96.30 | 97.00 | 95.00 | 95.20 | 92.95 | -1.24% | 638,696 |
| Jul 1, 2025 | 96.92 | 97.82 | 96.25 | 96.40 | 94.12 | -0.62% | 1,232,600 |
| Jun 30, 2025 | 98.40 | 98.60 | 97.00 | 97.00 | 94.70 | -0.61% | 623,307 |
| Jun 27, 2025 | 98.71 | 99.00 | 97.60 | 97.60 | 95.29 | -0.81% | 1,306,513 |
| Jun 26, 2025 | 99.98 | 100.00 | 98.40 | 98.40 | 96.07 | -0.81% | 830,727 |
| Jun 25, 2025 | 100.00 | 101.50 | 99.00 | 99.20 | 96.85 | -0.40% | 1,447,401 |
| Jun 24, 2025 | 99.90 | 101.50 | 99.20 | 99.60 | 97.24 | -0.40% | 2,159,148 |
| Jun 23, 2025 | 100.59 | 101.50 | 99.60 | 100.00 | 97.63 | - | 697,142 |
| Jun 20, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 97.63 | - | 1,465,794 |
| Jun 19, 2025 | 97.20 | 102.00 | 97.06 | 100.00 | 97.63 | 3.09% | 4,465,300 |
| Jun 18, 2025 | 96.59 | 97.15 | 95.72 | 97.00 | 94.70 | 0.41% | 1,194,220 |
| Jun 17, 2025 | 93.95 | 96.80 | 93.20 | 96.60 | 94.31 | 2.33% | 527,264 |
| Jun 16, 2025 | 93.54 | 94.99 | 93.00 | 94.40 | 92.16 | 1.51% | 1,223,487 |
| Jun 13, 2025 | 91.20 | 93.40 | 91.00 | 93.00 | 90.80 | 1.75% | 1,494,668 |
| Jun 12, 2025 | 91.20 | 92.00 | 91.20 | 91.40 | 89.24 | -0.44% | 428,625 |
| Jun 11, 2025 | 91.27 | 91.80 | 91.00 | 91.80 | 89.63 | 0.88% | 3,228,519 |
| Jun 10, 2025 | 91.07 | 92.00 | 91.00 | 91.00 | 88.84 | 0.22% | 788,138 |
| Jun 9, 2025 | 91.05 | 92.40 | 90.60 | 90.80 | 88.65 | -0.66% | 501,376 |
| Jun 6, 2025 | 91.12 | 92.80 | 91.00 | 91.40 | 89.24 | 0.44% | 807,718 |