Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 123.50
0.00 (0.00%)
Jun 15, 2026, 4:35 PM GMT
LON:CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 124.22 | 124.50 | 122.50 | 123.50 | 123.50 | - | 1,516,303 |
| Jun 12, 2026 | 123.50 | 125.00 | 121.50 | 123.50 | 123.50 | 2.07% | 3,256,942 |
| Jun 11, 2026 | 120.00 | 123.00 | 119.50 | 121.00 | 121.00 | 0.83% | 4,238,557 |
| Jun 10, 2026 | 120.50 | 122.00 | 119.50 | 120.00 | 120.00 | -0.41% | 1,151,932 |
| Jun 9, 2026 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.41% | 1,638,942 |
| Jun 8, 2026 | 121.50 | 124.00 | 120.50 | 121.00 | 121.00 | -1.22% | 1,449,381 |
| Jun 5, 2026 | 122.50 | 124.50 | 121.50 | 122.50 | 122.50 | -0.81% | 985,109 |
| Jun 4, 2026 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | - | 1,879,164 |
| Jun 3, 2026 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 0.41% | 1,348,030 |
| Jun 2, 2026 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | 0.41% | 2,149,103 |
| Jun 1, 2026 | 123.50 | 124.00 | 122.00 | 122.50 | 122.50 | - | 3,868,367 |
| May 29, 2026 | 121.00 | 123.50 | 121.00 | 122.50 | 122.50 | 1.24% | 1,807,813 |
| May 28, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.02% | 848,744 |
| May 27, 2026 | 120.00 | 123.50 | 119.50 | 123.50 | 123.50 | 2.92% | 3,480,131 |
| May 26, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 1,107,816 |
| May 22, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 747,700 |
| May 21, 2026 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 1.71% | 440,426 |
| May 20, 2026 | 117.00 | 118.00 | 115.78 | 117.00 | 117.00 | 0.43% | 7,461,356 |
| May 19, 2026 | 116.50 | 118.00 | 115.50 | 116.50 | 116.50 | -0.85% | 922,321 |
| May 18, 2026 | 117.50 | 118.50 | 115.50 | 117.50 | 117.50 | 1.29% | 418,756 |
| May 15, 2026 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | -1.28% | 347,201 |
| May 14, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 290,226 |
| May 13, 2026 | 115.50 | 117.00 | 114.50 | 117.00 | 117.00 | 0.86% | 1,666,309 |
| May 12, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 590,600 |
| May 11, 2026 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | 0.43% | 774,616 |
| May 8, 2026 | 117.00 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 701,570 |
| May 7, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 6,370,496 |
| May 6, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.43% | 892,120 |
| May 5, 2026 | 119.00 | 119.00 | 115.00 | 115.50 | 115.50 | -1.70% | 843,725 |
| May 1, 2026 | 118.50 | 118.50 | 116.42 | 117.50 | 117.50 | 0.43% | 715,654 |
| Apr 30, 2026 | 117.50 | 119.00 | 116.50 | 117.00 | 117.00 | -0.85% | 2,852,459 |
| Apr 29, 2026 | 114.00 | 118.00 | 112.60 | 118.00 | 118.00 | 3.51% | 4,004,294 |
| Apr 28, 2026 | 113.00 | 114.00 | 112.50 | 114.00 | 114.00 | - | 642,621 |
| Apr 27, 2026 | 110.50 | 114.50 | 109.50 | 114.00 | 114.00 | 4.11% | 1,330,258 |
| Apr 24, 2026 | 109.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 1,511,683 |
| Apr 23, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 1,735,636 |
| Apr 22, 2026 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 0.46% | 1,209,507 |
| Apr 21, 2026 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 0.93% | 1,065,473 |
| Apr 20, 2026 | 107.50 | 108.50 | 106.50 | 108.00 | 108.00 | 0.47% | 1,051,545 |
| Apr 17, 2026 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | 0.94% | 746,434 |
| Apr 16, 2026 | 106.50 | 108.00 | 106.40 | 106.50 | 106.50 | 0.47% | 761,878 |
| Apr 15, 2026 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | - | 808,659 |
| Apr 14, 2026 | 106.00 | 107.62 | 105.50 | 106.00 | 106.00 | 0.47% | 1,100,036 |
| Apr 13, 2026 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | - | 887,789 |
| Apr 10, 2026 | 103.50 | 106.00 | 103.50 | 105.50 | 105.50 | 1.93% | 430,905 |
| Apr 9, 2026 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | -0.48% | 468,124 |
| Apr 8, 2026 | 103.00 | 105.00 | 101.00 | 104.00 | 104.00 | 0.97% | 915,768 |
| Apr 7, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.48% | 519,404 |
| Apr 2, 2026 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | - | 300,039 |
| Apr 1, 2026 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | - | 1,328,198 |