UK markets close in 6 hours 49 minutes

Cordiant Digital Infrastructure Ord (CORD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
78.40+1.20 (+1.55%)
As of 09:25AM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202477.2878.4077.2878.4078.4011,919
19 Jul 202477.2078.4076.6077.2077.20305,501
18 Jul 202478.2078.2077.0077.0077.00635,998
17 Jul 202477.8078.0077.0077.8077.80716,358
16 Jul 202476.0078.0076.0077.8077.80488,524
15 Jul 202477.0078.0076.0078.0078.00749,577
12 Jul 202476.8076.8075.0076.6076.601,014,600
11 Jul 202476.0076.8074.4676.8076.80503,228
10 Jul 202475.0076.0474.3475.0075.00448,776
09 Jul 202474.8076.6074.0074.0074.00915,594
08 Jul 202476.0077.6074.8074.8074.80568,843
05 Jul 202476.8077.6076.0076.0076.00609,775
04 Jul 202477.6077.6077.0077.0077.00994,722
03 Jul 202477.4077.4476.5677.0077.00264,541
02 Jul 202476.2077.6075.7076.4076.40917,327
01 Jul 202475.8078.0075.6075.6075.601,283,493
28 Jun 202476.0078.0076.0076.0076.001,025,132
27 Jun 202477.0078.0076.0076.0076.00437,074
27 Jun 20242.2 Dividend
26 Jun 202478.4079.8875.9877.4075.202,205,628
25 Jun 202477.6078.8077.6077.6075.392,727,352
24 Jun 202479.4079.4078.0078.2075.981,035,968
21 Jun 202479.0079.4077.6079.4077.141,177,337
20 Jun 202474.8080.0073.7477.6075.392,617,607
19 Jun 202474.8074.8072.6072.6070.541,019,269
18 Jun 202473.0075.0072.8072.8070.73315,195
17 Jun 202473.4075.0073.0073.0070.93710,623
14 Jun 202473.6075.0073.6074.0071.90620,107
13 Jun 202475.0075.0073.6075.0072.87555,360
12 Jun 202474.6075.0073.2574.8072.67755,965
11 Jun 202472.6074.7872.6074.0071.901,510,489
10 Jun 202474.0074.8073.0074.8072.67420,420
07 Jun 202473.6073.8071.2073.2071.12637,562
06 Jun 202473.2073.2072.1072.4070.341,994,168
05 Jun 202473.0073.0071.5573.0070.931,113,534
04 Jun 202473.0073.0071.0073.0070.93554,004
03 Jun 202471.0073.0070.6070.6068.59511,549
31 May 202471.0072.7071.0071.0068.98241,751
30 May 202473.0073.0070.6070.6068.59349,958
29 May 202472.0073.0070.6573.0070.93355,017
28 May 202472.8073.0070.6070.6068.591,353,994
24 May 202470.6072.7770.6072.0069.95867,971
23 May 202470.0072.4070.0071.8069.762,193,231
22 May 202471.8072.2070.4172.0069.9514,663,329
21 May 202469.6071.6069.6071.2069.18808,083
20 May 202472.0072.0069.6071.0068.982,652,912
17 May 202469.6072.0069.6071.0068.98527,279
16 May 202470.0072.0069.8070.8068.79557,339
15 May 202470.0072.0070.0070.0068.012,292,005
14 May 202467.6071.2067.6071.2069.181,040,414
13 May 202464.2069.0064.2069.0067.04650,893
10 May 202464.2065.8064.2065.0063.15325,953
09 May 202464.0065.6064.0065.6063.7430,869,421
08 May 202465.0065.0064.2965.0063.15684,333
07 May 202463.4065.6063.4065.4063.54717,821
03 May 202465.2065.2063.4064.0062.18226,200
02 May 202463.8065.4063.8064.8062.96610,835
01 May 202464.2065.4064.0064.4062.5715,867,359
30 Apr 202465.2065.4064.0065.0063.15656,832
29 Apr 202464.0065.0063.4064.0062.18290,242
26 Apr 202464.8065.2063.4064.4062.57997,374
25 Apr 202465.0065.0063.4064.0062.18858,798
24 Apr 202463.8065.4063.0064.0062.18540,742
23 Apr 202463.2065.4063.0065.0063.15609,594
22 Apr 202464.8064.8063.5264.8062.96942,878
19 Apr 202464.8064.8064.0064.0062.18872,580
18 Apr 202464.0064.8063.3864.0062.18849,959
17 Apr 202463.0065.0063.0064.4062.57873,442
16 Apr 202466.4066.4063.6564.0062.182,033,933
15 Apr 202466.2066.4065.4465.6063.74417,479
12 Apr 202463.0066.0062.6666.0064.12693,011
11 Apr 202462.6064.0062.6063.0061.212,437,036
10 Apr 202463.4064.0062.8863.0061.21820,222
09 Apr 202464.2065.2062.8063.8061.99606,134
08 Apr 202463.6064.8063.0063.8061.991,600,308
05 Apr 202464.4066.0063.4063.4061.60582,285
04 Apr 202465.6065.6063.8065.0063.151,332,465
03 Apr 202465.0065.4063.8065.0063.151,319,533
02 Apr 202463.8065.0063.8064.6062.761,803,359
28 Mar 202464.4065.0063.4064.0062.181,229,603
27 Mar 202463.2065.8062.4764.0062.181,091,359
26 Mar 202464.8065.8062.0062.6060.821,109,947
25 Mar 202465.8067.6065.0065.0063.15669,005
22 Mar 202466.4067.6066.2066.6064.712,248,805
21 Mar 202466.2066.8965.4066.6064.711,092,777
20 Mar 202467.4067.4066.0066.4064.511,281,312
19 Mar 202470.0070.0066.4066.4064.511,113,552
18 Mar 202469.8070.0068.6068.6066.65717,134
15 Mar 202470.4070.4068.6068.6066.65308,301
14 Mar 202469.0070.8069.0070.0068.01895,888
13 Mar 202470.6070.6169.2569.6067.62531,792
12 Mar 202471.6072.6570.0071.0068.981,821,951
11 Mar 202473.6074.0072.0072.0069.954,362,772
08 Mar 202472.4073.1872.0072.0069.95500,145
07 Mar 202472.4073.6072.4073.6071.511,885,817
06 Mar 202472.4073.0071.7873.0070.93892,300
05 Mar 202472.4072.4071.6572.4070.344,533,922
04 Mar 202472.0072.4071.3772.4070.341,769,282
01 Mar 202471.2072.0070.0072.0069.95260,769
29 Feb 202469.2071.2069.2071.0068.983,770,530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...