Cordiant Digital Infrastructure Limited - CORD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.39	105	105	106	105	1.41M
February 19, 2026	104.23	105	105	106	104	1.42M
February 18, 2026	104.5	105	105	105.5	103.73	4.38M
February 17, 2026	104	104.5	104.5	104.85	103	2.01M
February 16, 2026	102.5	103	103	104.5	102.5	1.04M
February 13, 2026	102.5	102.5	102.5	104.5	102.5	888,218
February 12, 2026	102.5	103.5	103.5	104.2	102.5	910,715
February 11, 2026	102.5	103	103	103.82	102.5	667,749
February 10, 2026	103.84	103	103	104	103	556,150
February 09, 2026	103.42	103	103	104	103	1.24M
February 06, 2026	104.5	103.5	103.5	105	103.5	1.25M
February 05, 2026	104.5	104.5	104.5	104.5	103	2.2M
February 04, 2026	104	103.5	103.5	104	103	694,883
February 03, 2026	103.93	104	104	105	103.5	1.42M
February 02, 2026	103.75	104.5	104.5	104.5	102.5	650,256
January 30, 2026	104	103.5	103.5	105	103.5	837,165
January 29, 2026	105.5	104	104	105.5	104	753,706
January 28, 2026	106.23	105	105	107	104.5	2.47M
January 27, 2026	106.9	106	106	107.5	106	608,027
January 26, 2026	108	106.5	106.5	108	103	2.72M
January 23, 2026	108.2	107	107	109	107	567,876
January 22, 2026	109.5	108	108	109.5	107.5	1.02M
January 21, 2026	108.71	107.5	107.5	109.5	107.5	750,901
January 20, 2026	109.06	107.5	107.5	109.5	107.5	557,975
January 19, 2026	108.86	108.5	108.5	109.5	108.5	1.14M
January 16, 2026	109	109.5	109.5	109.5	108.5	484,049
January 15, 2026	108.5	109.5	109.5	109.5	107.9	981,422
January 14, 2026	108.5	108.5	108.5	108.5	107	956,303
January 13, 2026	108	108.5	108.5	108.5	107	1.07M
January 12, 2026	108.5	107.5	107.5	108.5	106.5	535,382
January 09, 2026	107.5	107	107	108.5	106.42	613,415
January 08, 2026	108	108	108	108.5	107	2.64M
January 07, 2026	108	107.5	107.5	108.5	107	815,757
January 06, 2026	107.68	108.5	108.5	108.5	106.6	734,348
January 05, 2026	108.01	107	107	108.5	106.5	658,245
January 02, 2026	105.9	106.5	106.5	108.5	104.31	2.9M
December 31, 2025	105.8	105.5	105.5	106	104	332,587
December 30, 2025	105.85	106	106	106	103.5	563,223
December 29, 2025	105.85	106	106	106	103	849,345
December 24, 2025	105.54	106	106	106	103.5	161,869
December 23, 2025	106	106	106	106	103.84	469,320
December 22, 2025	106	104	104	106	103	578,602
December 19, 2025	105.04	103.5	103.5	106	103	208,731
December 18, 2025	103.82	105	105	106	103	407,521
December 17, 2025	103.98	104.5	104.5	105	103.5	751,440
December 16, 2025	103	105	105	105	103	1.08M
December 15, 2025	103.13	102.5	102.5	105	102	1.02M
December 12, 2025	102.75	103	103	103.5	102	590,776
December 11, 2025	102.38	103.5	103.5	103.5	102.23	602,849
December 10, 2025	103	103	103	103.5	102	2.45M
December 09, 2025	102.73	103	103	103.5	102	883,600
December 08, 2025	102.75	103	103	103.5	102.5	678,995
December 05, 2025	101.65	102.5	102.5	103.5	101.5	1.14M
December 04, 2025	101.75	101.5	101.5	102.5	101	2.13M
December 03, 2025	102.5	103	102.98	104	101	935,850
December 02, 2025	104	102.5	102.5	104	102.5	1.4M
December 01, 2025	103	103.5	103.5	104	102.5	914,548
November 28, 2025	104	103	103	104	103	1.16M
November 27, 2025	103.16	103.5	103.5	104	102.5	1.11M
November 26, 2025	101.97	102.5	102.5	104	101.5	1.84M

Cordiant Digital Infrastructure Limited (CORD.L) LSE