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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	97.94	98	98	98.6	96.8	565,605
October 20, 2025	96.77	97	97	98	96.77	1.14M
October 17, 2025	97.64	96.8	96.8	99	96.8	842,344
October 16, 2025	98.81	98	98	99	97.2	1.58M
October 15, 2025	96.85	98.6	98.6	98.7	96.2	914,428
October 14, 2025	96.51	96	96	97	96	447,468
October 13, 2025	96.53	96.2	96.2	96.6	96	810,282
October 10, 2025	96.79	96	96	97.8	96	1.1M
October 09, 2025	97.61	96.2	96.2	98.6	96.2	804,797
October 08, 2025	97.68	96.8	96.8	98.4	96.8	772,967
October 07, 2025	97	97.4	97.4	98	97	601,643
October 06, 2025	98.41	97.4	97.4	98.8	96.8	961,422
October 03, 2025	97.77	98	98	98	96.93	1.05M
October 02, 2025	97.47	97.8	97.8	97.8	97.2	524,162
October 01, 2025	98.2	97.4	97.4	98.2	97.4	928,132
September 30, 2025	97.23	97.4	97.4	98.2	97.2	481,210
September 29, 2025	96.4	96.8	96.8	97.4	96.4	878,109
September 26, 2025	97.26	96.6	96.6	98.6	96.2	598,519
September 25, 2025	98.98	97.2	97.2	99.4	97	459,038
September 24, 2025	99.2	98.2	98.2	99.4	98	686,800
September 23, 2025	99.2	98.6	98.6	99.62	98.6	929,078
September 22, 2025	98	99.8	99.8	99.8	97.4	931,202
September 19, 2025	97	97.2	97.2	97.88	95.2	413,589
September 18, 2025	94.6	96.2	96.2	96.8	93.6	1.83M
September 17, 2025	94.2	93.8	93.8	95	93.8	455,808
September 16, 2025	94.6	95	95	95.4	94	464,359
September 15, 2025	95.6	95.2	95.2	95.6	95	587,473
September 12, 2025	95.6	95.6	95.6	96	95.2	780,911
September 11, 2025	95.35	96	96	96.2	95.12	1.29M
September 10, 2025	95.58	95.6	95.6	96.2	95.2	364,905
September 09, 2025	95.24	95.4	95.4	96	95.17	934,956
September 08, 2025	95.53	95.2	95.2	96	95.2	675,909
September 05, 2025	94.2	95.6	95.6	96	94.2	1.22M
September 04, 2025	93.8	94.4	94.4	94.8	93.4	1.37M
September 03, 2025	94.6	94	94	95.2	93.6	603,721
September 02, 2025	97.8	95	95	97.8	94.6	564,028
September 01, 2025	97.43	96	96	98.6	96	436,273
August 29, 2025	97.6	97	97	99	96.6	726,472
August 28, 2025	98.13	98	98	99	97.6	559,592
August 27, 2025	98.8	97.6	97.6	99.4	97.6	1M
August 26, 2025	100.68	98.8	98.8	101	98.2	1.71M
August 22, 2025	99.2	99.4	99.4	101	99.2	1.11M
August 21, 2025	99.8	99.2	99.2	101	99.2	913,720
August 20, 2025	99.71	99.4	99.4	100.5	99.4	1.58M
August 19, 2025	100.5	99.8	99.8	100.5	99.2	591,933
August 18, 2025	99.8	99.8	99.8	100	99.2	1.15M
August 15, 2025	99.9	99.6	99.6	100	98.92	746,614
August 14, 2025	99.6	99.8	99.8	100	99	1.14M
August 13, 2025	99.6	98.8	98.8	100.5	98.8	1.29M
August 12, 2025	99.97	99	99	100.5	98.8	1.48M
August 11, 2025	98.6	100	100	100.5	97.6	1.37M
August 08, 2025	99.06	98.2	98.2	100	97.6	408,273
August 07, 2025	97.37	98	98	102	97.27	1.6M
August 06, 2025	96.67	96.8	96.8	97.2	95	855,909
August 05, 2025	95	96.2	96.2	96.8	95	1.55M
August 04, 2025	96.69	96.8	96.8	97	95.2	543,411
August 01, 2025	96.23	96	96	96.8	95.2	508,341
July 31, 2025	96	95.4	95.4	96.6	95.4	453,792
July 30, 2025	96.31	95.8	95.8	96.6	95.4	2.52M
July 29, 2025	95.4	95.8	95.8	96.55	95.4	877,181

Cordiant Digital Infrastructure Limited (CORD.L) LSE