Cordiant Digital Infrastructure Limited (LON:CORD)
London · Delayed Price · Currency is GBP · Price in GBX 121.50
-0.50 (-0.41%)
Jul 24, 2026, 4:47 PM GMT
LON:CORD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 121.73 | 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 | 123.98 | 125.00 | 123.50 | 124.50 | 124.50 | - | 666,989 |
| Jul 10, 2026 | 125.50 | 125.50 | 123.35 | 124.50 | 124.50 | -0.40% | 452,693 |
| Jul 9, 2026 | 122.50 | 125.50 | 122.50 | 125.00 | 125.00 | - | 636,246 |
| Jul 8, 2026 | 122.50 | 125.05 | 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 | 123.35 | 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 |