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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 18, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 17, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 16, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 13, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 12, 2026	1.25	1.25	1.25	1.25	1.25	18,300
February 11, 2026	1.25	1.25	1.25	1.25	1.25	0
February 10, 2026	1.25	1.25	1.25	1.25	1.25	600
February 09, 2026	1.25	0.02	0.02	1.25	0.02	600
February 06, 2026	1.25	1.25	1.25	1.25	1.25	373,968
February 05, 2026	1.25	1.25	1.25	1.25	1.25	0
February 04, 2026	1.25	1.25	1.25	1.25	1.25	373,968
February 03, 2026	1.25	1.25	1.25	1.25	1.25	261,184
February 02, 2026	1.25	1.25	1.25	1.25	1.25	261,184
January 30, 2026	1.25	1.25	1.25	1.25	1.25	451,136
January 29, 2026	1.25	1.25	1.25	1.25	1.25	0
January 28, 2026	1.25	1.25	1.25	1.25	1.25	166,208
January 27, 2026	1.25	0.02	0.02	1.25	0.02	5,936
January 26, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 23, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 22, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 21, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 20, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 19, 2026	1.25	1.25	1.25	1.25	1.25	19,371
January 16, 2026	1.25	1.25	1.25	1.25	1.25	16,436
January 15, 2026	1.25	1.25	1.25	1.25	1.25	16,436
January 14, 2026	1.25	1.25	1.25	1.25	1.25	16,436
January 13, 2026	1.25	1.25	1.25	1.25	1.25	17,023
January 12, 2026	1.25	0.02	0.02	1.25	0.02	1,174
January 09, 2026	1.25	1.25	1.25	1.25	0.02	2,500
January 08, 2026	1.25	1.25	1.25	1.25	1.25	45,750
January 07, 2026	1.25	1.25	1.25	1.25	1.25	45,750
January 06, 2026	1.25	1.25	1.25	1.25	1.25	45,750
January 05, 2026	1.25	1.25	1.25	1.25	1.25	45,750
January 02, 2026	1.25	1.25	1.25	1.25	1.25	45,750
December 31, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 30, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 29, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 24, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 23, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 22, 2025	1.25	1.25	1.25	1.25	1.25	45,750
December 19, 2025	1.25	1.25	1.25	1.25	1.25	21,000
December 18, 2025	1.25	1.25	1.25	1.25	1.25	21,000
December 17, 2025	1.25	1.25	1.25	1.25	1.25	21,000
December 16, 2025	1.25	0.02	0.02	1.25	0.02	36,000
December 15, 2025	1.25	1.25	1.25	1.25	1.25	11.3M
December 12, 2025	1.25	1.25	1.25	1.25	1.25	11.3M
December 11, 2025	1.25	1.25	1.25	1.25	1.25	11.3M
December 10, 2025	1.25	1.25	1.25	1.25	1.25	0
December 09, 2025	1.25	1.25	1.25	1.25	1.25	11.3M
December 08, 2025	1.45	0.15	0.15	1.45	0.15	555,612
December 05, 2025	1.45	1.45	1.45	1.45	1.45	33,215
December 04, 2025	0.85	0.85	0.85	0.85	0.85	0
December 03, 2025	1.45	1.45	1.45	1.45	1.45	33,215
December 02, 2025	0.85	0.85	0.85	0.85	0.85	33,215
December 01, 2025	0.01	0.01	0.01	0.01	0.01	33,215
November 28, 2025	0.85	0.85	0.85	0.85	0.85	33,215
November 27, 2025	0.85	0.85	0.85	0.85	0.85	33,215
November 26, 2025	0.85	0.85	0.85	0.85	0.85	33,215
November 25, 2025	0.85	0.85	0.85	0.85	0.85	33,215

Cordiant Digital Infrastructure Limited (CSRD.L) LSE