Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 124.00
-0.50 (-0.40%)
Jul 6, 2026, 4:47 PM GMT
LON:CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 123.35 | 124.50 | 122.25 | 0.40% | 13,381,951 |
| Jun 23, 2026 | 125.00 | 125.00 | 121.73 | 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 | 123.23 | 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 | 122.49 | 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 |
| Jun 5, 2026 | 122.50 | 124.50 | 121.50 | 122.50 | 120.29 | -0.81% | 985,109 |
| Jun 4, 2026 | 122.50 | 124.00 | 122.50 | 123.50 | 121.27 | - | 1,879,167 |
| Jun 3, 2026 | 123.50 | 124.00 | 122.00 | 123.50 | 121.27 | 0.41% | 1,348,030 |
| Jun 2, 2026 | 122.50 | 124.00 | 121.50 | 123.00 | 120.78 | 0.41% | 2,149,101 |
| Jun 1, 2026 | 123.50 | 124.00 | 122.00 | 122.50 | 120.29 | - | 3,868,367 |
| May 29, 2026 | 121.00 | 123.50 | 121.00 | 122.50 | 120.29 | 1.24% | 1,807,813 |
| May 28, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 118.82 | -2.02% | 848,744 |
| May 27, 2026 | 120.00 | 123.50 | 119.50 | 123.50 | 121.27 | 2.92% | 3,480,131 |
| May 26, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 117.83 | 0.84% | 1,107,816 |
| May 22, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 116.85 | - | 747,700 |
| May 21, 2026 | 116.50 | 119.00 | 116.50 | 119.00 | 116.85 | 1.71% | 440,426 |
| May 20, 2026 | 117.00 | 118.00 | 115.78 | 117.00 | 114.89 | 0.43% | 7,461,356 |
| May 19, 2026 | 116.50 | 118.00 | 115.50 | 116.50 | 114.40 | -0.85% | 922,321 |
| May 18, 2026 | 117.50 | 118.50 | 115.50 | 117.50 | 115.38 | 1.29% | 418,756 |
| May 15, 2026 | 116.50 | 117.50 | 115.50 | 116.00 | 113.91 | -1.28% | 347,201 |
| May 14, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 115.38 | 0.43% | 290,226 |
| May 13, 2026 | 115.50 | 117.00 | 114.50 | 117.00 | 114.89 | 0.86% | 1,666,309 |
| May 12, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 113.91 | -0.85% | 590,600 |
| May 11, 2026 | 115.50 | 117.00 | 115.50 | 117.00 | 114.89 | 0.43% | 774,616 |
| May 8, 2026 | 117.00 | 117.00 | 115.50 | 116.50 | 114.40 | 0.43% | 701,570 |
| May 7, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 113.91 | - | 6,370,496 |
| May 6, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 113.91 | 0.43% | 892,120 |
| May 5, 2026 | 119.00 | 119.00 | 115.00 | 115.50 | 113.41 | -1.70% | 843,725 |
| May 1, 2026 | 118.50 | 118.50 | 116.42 | 117.50 | 115.38 | 0.43% | 715,654 |
| Apr 30, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 114.89 | -0.85% | 2,852,459 |
| Apr 29, 2026 | 114.00 | 118.00 | 112.60 | 118.00 | 115.87 | 3.51% | 4,004,294 |
| Apr 28, 2026 | 113.00 | 114.00 | 112.50 | 114.00 | 111.94 | - | 642,621 |
| Apr 27, 2026 | 110.50 | 114.50 | 109.50 | 114.00 | 111.94 | 4.11% | 1,330,258 |
| Apr 24, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 107.52 | 0.46% | 1,511,683 |