Cordiant Digital Infrastructure Limited (LON:CORD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 122.50
+1.50 (1.24%)
Nov 4, 2026, 4:35 PM GMT
LON:CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 120.78 | 122.50 | 120.78 | 122.50 | 122.50 | 1.24% | 440,604 |
| Nov 3, 2026 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | -0.82% | 452,620 |
| Nov 2, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.24% | 235,919 |
| Oct 30, 2026 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | -2.03% | 362,366 |
| Oct 29, 2026 | 121.00 | 123.00 | 120.50 | 123.00 | 123.00 | 2.07% | 1,010,691 |
| Oct 28, 2026 | 121.00 | 121.00 | 118.50 | 120.50 | 120.50 | -0.41% | 1,046,383 |
| Oct 27, 2026 | 119.00 | 121.00 | 116.50 | 121.00 | 121.00 | 1.68% | 989,411 |
| Oct 26, 2026 | 119.00 | 119.00 | 116.50 | 119.00 | 119.00 | 1.28% | 410,010 |
| Oct 23, 2026 | 117.00 | 118.50 | 116.63 | 117.50 | 117.50 | 0.86% | 653,646 |
| Oct 22, 2026 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | -0.43% | 492,077 |
| Oct 21, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.43% | 836,224 |
| Oct 20, 2026 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 0.43% | 612,042 |
| Oct 19, 2026 | 117.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.27% | 608,446 |
| Oct 16, 2026 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | -0.42% | 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 | 1.28% | 1,506,733 |
| Oct 13, 2026 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 421,934 |
| Oct 12, 2026 | 117.00 | 119.50 | 116.50 | 116.50 | 116.50 | -0.43% | 456,847 |
| Oct 9, 2026 | 118.50 | 120.00 | 117.00 | 117.00 | 117.00 | -0.43% | 688,384 |
| Oct 8, 2026 | 118.00 | 119.00 | 116.20 | 117.50 | 117.50 | - | 785,678 |
| Oct 7, 2026 | 119.00 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 688,519 |
| Oct 6, 2026 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | -0.83% | 821,955 |
| Oct 5, 2026 | 122.50 | 123.50 | 119.50 | 120.50 | 120.50 | -1.63% | 748,029 |
| Oct 2, 2026 | 123.50 | 125.50 | 121.50 | 122.50 | 122.50 | -0.41% | 1,253,159 |
| Oct 1, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 905,297 |
| Sep 30, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 1,711,544 |
| Sep 29, 2026 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 403,078 |
| Sep 28, 2026 | 125.50 | 127.50 | 124.00 | 124.50 | 124.50 | -1.97% | 1,809,080 |
| Sep 25, 2026 | 124.50 | 127.50 | 124.00 | 127.00 | 127.00 | 1.60% | 948,053 |
| Sep 24, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | - | 983,903 |
| Sep 23, 2026 | 125.00 | 125.00 | 122.30 | 125.00 | 125.00 | -1.19% | 2,811,647 |
| Sep 22, 2026 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 0.40% | 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 | 0.80% | 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 | 0.81% | 999,860 |
| Sep 15, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | 0.81% | 1,190,736 |
| Sep 14, 2026 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | -0.40% | 953,431 |
| Sep 11, 2026 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | 0.41% | 1,025,834 |
| Sep 10, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,208,024 |
| Sep 9, 2026 | 124.00 | 126.00 | 123.20 | 124.00 | 124.00 | - | 1,220,448 |
| Sep 8, 2026 | 124.50 | 126.00 | 123.00 | 124.00 | 124.00 | -0.40% | 1,220,351 |
| Sep 7, 2026 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | -0.80% | 427,763 |
| Sep 4, 2026 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | 1.21% | 453,389 |
| Sep 3, 2026 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 0.40% | 1,232,856 |
| Sep 2, 2026 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | 0.41% | 4,642,631 |
| Sep 1, 2026 | 124.00 | 126.00 | 122.60 | 123.00 | 123.00 | -1.99% | 745,426 |
| Aug 28, 2026 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | - | 931,538 |
| Aug 27, 2026 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | -0.40% | 314,537 |
| Aug 26, 2026 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 1,639,389 |