Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 120.00
+1.00 (0.84%)
May 26, 2026, 4:35 PM GMT
LON:CORD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 98.40 | 103.00 | 98.40 | 101.50 | 101.50 | 2.11% | 1,719,462 |
| Mar 30, 2026 | 101.00 | 101.90 | 98.40 | 99.40 | 99.40 | -2.55% | 781,213 |
| Mar 27, 2026 | 102.50 | 103.30 | 101.00 | 102.00 | 102.00 | -0.49% | 433,385 |
| Mar 26, 2026 | 103.00 | 104.00 | 102.50 | 102.50 | 102.50 | -0.49% | 642,236 |
| Mar 25, 2026 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 606,273 |
| Mar 24, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 547,427 |
| Mar 23, 2026 | 105.00 | 106.00 | 100.50 | 105.00 | 105.00 | - | 1,265,021 |
| Mar 20, 2026 | 105.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 484,165 |
| Mar 19, 2026 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | - | 391,506 |
| Mar 18, 2026 | 107.00 | 108.00 | 105.50 | 105.50 | 105.50 | -1.40% | 1,510,869 |
| Mar 17, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.47% | 268,438 |
| Mar 16, 2026 | 107.50 | 108.00 | 106.00 | 106.50 | 106.50 | - | 524,908 |
| Mar 13, 2026 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 502,868 |
| Mar 12, 2026 | 107.00 | 107.50 | 106.50 | 107.50 | 107.50 | 0.47% | 572,897 |
| Mar 11, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.47% | 482,662 |