Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 123.50
+1.00 (0.82%)
Aug 14, 2026, 4:47 PM GMT
LON:CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 123.50 | 123.50 | 121.50 | 123.50 | 123.50 | 0.82% | 859,258 |
| Aug 13, 2026 | 122.30 | 123.00 | 122.00 | 122.50 | 122.50 | - | 748,594 |
| Aug 12, 2026 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | -1.21% | 592,552 |
| Aug 11, 2026 | 124.50 | 125.00 | 122.30 | 124.00 | 124.00 | 0.40% | 622,837 |
| Aug 10, 2026 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | - | 711,604 |
| Aug 7, 2026 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | -0.40% | 688,219 |
| Aug 6, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | -0.80% | 468,742 |
| Aug 5, 2026 | 124.00 | 125.00 | 123.23 | 125.00 | 125.00 | 0.81% | 1,616,290 |
| Aug 4, 2026 | 123.50 | 125.00 | 122.50 | 124.00 | 124.00 | - | 648,630 |
| Aug 3, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 1,114,194 |
| Jul 31, 2026 | 125.00 | 125.00 | 124.00 | 124.50 | 124.50 | 0.81% | 886,127 |
| Jul 30, 2026 | 124.50 | 125.00 | 122.99 | 123.50 | 123.50 | -0.80% | 1,407,925 |
| Jul 29, 2026 | 124.00 | 125.00 | 121.50 | 124.50 | 124.50 | 2.05% | 1,932,075 |
| Jul 28, 2026 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 0.41% | 835,729 |
| Jul 27, 2026 | 122.00 | 123.50 | 121.50 | 121.50 | 121.50 | - | 316,256 |
| Jul 24, 2026 | 121.50 | 123.50 | 121.50 | 121.50 | 121.50 | -0.41% | 273,987 |
| Jul 23, 2026 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | -0.81% | 574,742 |
| Jul 22, 2026 | 123.00 | 125.00 | 121.70 | 123.00 | 123.00 | - | 1,094,713 |
| Jul 21, 2026 | 123.00 | 124.50 | 122.50 | 123.00 | 123.00 | -0.40% | 420,596 |
| Jul 20, 2026 | 122.00 | 124.50 | 122.00 | 123.50 | 123.50 | 0.41% | 456,415 |
| Jul 17, 2026 | 125.00 | 125.00 | 122.50 | 123.00 | 123.00 | -0.40% | 513,990 |
| Jul 16, 2026 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | - | 363,569 |
| Jul 15, 2026 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | -0.80% | 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 | 123.40 | 124.50 | 124.50 | -0.40% | 452,693 |
| Jul 9, 2026 | 122.50 | 125.50 | 122.50 | 125.00 | 125.00 | - | 637,164 |
| Jul 8, 2026 | 122.50 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 3,550,324 |
| Jul 7, 2026 | 123.50 | 125.00 | 122.50 | 123.00 | 123.00 | -0.81% | 1,258,776 |
| Jul 6, 2026 | 125.00 | 125.00 | 123.50 | 124.00 | 124.00 | -0.40% | 1,055,033 |
| Jul 3, 2026 | 124.50 | 126.50 | 124.00 | 124.50 | 124.50 | -1.58% | 659,186 |
| Jul 2, 2026 | 125.00 | 126.50 | 124.00 | 126.50 | 126.50 | 2.24% | 907,184 |
| Jul 1, 2026 | 125.50 | 126.50 | 124.50 | 126.00 | 123.73 | 0.40% | 2,205,728 |
| Jun 30, 2026 | 124.50 | 127.00 | 124.50 | 125.50 | 123.23 | 0.80% | 2,198,395 |
| Jun 29, 2026 | 125.50 | 127.50 | 124.30 | 124.50 | 122.25 | -0.80% | 1,836,404 |
| Jun 26, 2026 | 127.00 | 128.50 | 125.50 | 125.50 | 123.23 | -1.18% | 1,327,412 |
| Jun 25, 2026 | 125.00 | 127.00 | 123.50 | 127.00 | 124.71 | 2.01% | 19,714,342 |
| Jun 24, 2026 | 123.50 | 125.00 | 123.40 | 124.50 | 122.25 | 0.40% | 13,381,951 |
| Jun 23, 2026 | 125.00 | 125.00 | 121.70 | 124.00 | 121.76 | - | 1,485,866 |
| Jun 22, 2026 | 124.00 | 126.50 | 121.00 | 124.00 | 121.76 | -0.80% | 1,471,870 |
| Jun 19, 2026 | 124.50 | 127.00 | 123.20 | 125.00 | 122.74 | - | 71,279,490 |
| Jun 18, 2026 | 124.50 | 128.00 | 122.50 | 125.00 | 122.74 | 0.40% | 6,733,001 |
| Jun 17, 2026 | 122.50 | 125.00 | 122.50 | 124.50 | 122.25 | 1.63% | 2,816,978 |
| Jun 16, 2026 | 122.50 | 123.50 | 121.50 | 122.50 | 120.29 | -0.81% | 1,107,329 |
| Jun 15, 2026 | 123.50 | 125.00 | 122.50 | 123.50 | 121.27 | - | 1,516,302 |
| Jun 12, 2026 | 123.50 | 125.00 | 121.50 | 123.50 | 121.27 | 2.07% | 3,256,942 |
| Jun 11, 2026 | 120.00 | 123.00 | 119.50 | 121.00 | 118.82 | 0.83% | 4,238,557 |
| Jun 10, 2026 | 120.50 | 122.00 | 119.50 | 120.00 | 117.83 | -0.41% | 1,151,932 |
| Jun 9, 2026 | 121.00 | 122.00 | 120.00 | 120.50 | 118.32 | -0.41% | 1,638,942 |
| Jun 8, 2026 | 121.50 | 124.00 | 120.50 | 121.00 | 118.82 | -1.22% | 1,449,381 |