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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	0.85	0.85	0.85	0.85	0.85	0
November 21, 2025	0.85	0.85	0.85	0.85	0.85	33,215
November 20, 2025	0.85	0.85	0.85	0.85	0.85	33,215
November 19, 2025	0.85	0.2	0.2	0.85	0.2	949
November 18, 2025	0.85	0.85	0.85	0.85	0.85	14,000
November 17, 2025	0.85	0.85	0.85	0.85	0.85	14,000
November 14, 2025	0.85	0.85	0.85	0.85	0.85	14,000
November 13, 2025	0.85	0.85	0.85	0.85	0.85	14,000
November 12, 2025	0.85	0.85	0.85	0.85	0.85	14,000
November 11, 2025	0.2	0.85	0.85	0.85	0.2	1,000
November 10, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 07, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 06, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 05, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 04, 2025	0.85	0.85	0.85	0.85	0.85	3,500
November 03, 2025	0.85	0.2	0.2	0.85	0.2	125
October 31, 2025	0.2	0.85	0.2	0.85	0.2	2,500
October 30, 2025	0.85	0.85	0.85	0.85	0.85	53,375
October 29, 2025	0.85	0.2	0.2	0.85	0.2	36,600
October 28, 2025	0.85	0.85	0.85	0.85	0.85	36,600
October 27, 2025	0.85	0.85	0.85	0.85	0.85	36,600
October 24, 2025	0.85	0.2	0.2	0.85	0.2	36,600
October 23, 2025	0.85	0.85	0.85	0.85	0.85	36,600
October 22, 2025	0.85	0.85	0.85	0.85	0.85	36,600
October 21, 2025	0.85	0.85	0.85	0.85	0.85	36,600
October 20, 2025	0.85	0.2	0.2	0.85	0.2	51,057

Cordiant Digital Infrastructure Limited (CSRD.L) LSE