Cordiant Digital Infrastructure Ord (CORD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 1,025,132 |
| Jun 27, 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 437,074 |
| Jun 27, 2024 | 0.022 Dividend | |||||
| Jun 26, 2024 | 78.40 | 79.88 | 75.98 | 77.40 | 77.38 | 2,205,628 |
| Jun 25, 2024 | 77.60 | 78.80 | 77.60 | 77.60 | 77.58 | 2,727,352 |
| Jun 24, 2024 | 79.40 | 79.40 | 78.00 | 78.20 | 78.18 | 1,035,968 |
| Jun 21, 2024 | 79.00 | 79.40 | 77.60 | 79.40 | 79.38 | 1,177,337 |
| Jun 20, 2024 | 74.80 | 80.00 | 73.74 | 77.60 | 77.58 | 2,617,607 |
| Jun 19, 2024 | 74.80 | 74.80 | 72.60 | 72.60 | 72.58 | 1,019,269 |
| Jun 18, 2024 | 73.00 | 75.00 | 72.80 | 72.80 | 72.78 | 315,195 |
| Jun 17, 2024 | 73.40 | 75.00 | 73.00 | 73.00 | 72.98 | 710,623 |
| Jun 14, 2024 | 73.60 | 75.00 | 73.60 | 74.00 | 73.98 | 620,107 |
| Jun 13, 2024 | 75.00 | 75.00 | 73.60 | 75.00 | 74.98 | 555,360 |
| Jun 12, 2024 | 74.60 | 75.00 | 73.25 | 74.80 | 74.78 | 755,965 |
| Jun 11, 2024 | 72.60 | 74.78 | 72.60 | 74.00 | 73.98 | 1,510,489 |
| Jun 10, 2024 | 74.00 | 74.80 | 73.00 | 74.80 | 74.78 | 420,420 |
| Jun 07, 2024 | 73.60 | 73.80 | 71.20 | 73.20 | 73.18 | 637,562 |
| Jun 06, 2024 | 73.20 | 73.20 | 72.10 | 72.40 | 72.38 | 1,994,168 |
| Jun 05, 2024 | 73.00 | 73.00 | 71.55 | 73.00 | 72.98 | 1,113,534 |
| Jun 04, 2024 | 73.00 | 73.00 | 71.00 | 73.00 | 72.98 | 554,004 |
| Jun 03, 2024 | 71.00 | 73.00 | 70.60 | 70.60 | 70.58 | 511,549 |
| May 31, 2024 | 71.00 | 72.70 | 71.00 | 71.00 | 70.98 | 241,751 |
| May 30, 2024 | 73.00 | 73.00 | 70.60 | 70.60 | 70.58 | 349,958 |
| May 29, 2024 | 72.00 | 73.00 | 70.65 | 73.00 | 72.98 | 355,017 |
| May 28, 2024 | 72.80 | 73.00 | 70.60 | 70.60 | 70.58 | 1,353,994 |
| May 24, 2024 | 70.60 | 72.77 | 70.60 | 72.00 | 71.98 | 867,971 |
| May 23, 2024 | 70.00 | 72.40 | 70.00 | 71.80 | 71.78 | 2,193,231 |
| May 22, 2024 | 71.80 | 72.20 | 70.41 | 72.00 | 71.98 | 14,663,329 |
| May 21, 2024 | 69.60 | 71.60 | 69.60 | 71.20 | 71.18 | 808,083 |
| May 20, 2024 | 72.00 | 72.00 | 69.60 | 71.00 | 70.98 | 2,652,912 |
| May 17, 2024 | 69.60 | 72.00 | 69.60 | 71.00 | 70.98 | 527,279 |
| May 16, 2024 | 70.00 | 72.00 | 69.80 | 70.80 | 70.78 | 557,339 |
| May 15, 2024 | 70.00 | 72.00 | 70.00 | 70.00 | 69.98 | 2,292,005 |
| May 14, 2024 | 67.60 | 71.20 | 67.60 | 71.20 | 71.18 | 1,040,414 |
| May 13, 2024 | 64.20 | 69.00 | 64.20 | 69.00 | 68.98 | 650,893 |
| May 10, 2024 | 64.20 | 65.80 | 64.20 | 65.00 | 64.98 | 325,953 |
| May 09, 2024 | 64.00 | 65.60 | 64.00 | 65.60 | 65.58 | 30,869,421 |
| May 08, 2024 | 65.00 | 65.00 | 64.29 | 65.00 | 64.98 | 684,333 |
| May 07, 2024 | 63.40 | 65.60 | 63.40 | 65.40 | 65.38 | 717,821 |
| May 03, 2024 | 65.20 | 65.20 | 63.40 | 64.00 | 63.98 | 226,200 |
| May 02, 2024 | 63.80 | 65.40 | 63.80 | 64.80 | 64.78 | 610,835 |
| May 01, 2024 | 64.20 | 65.40 | 64.00 | 64.40 | 64.38 | 15,867,359 |
| Apr 30, 2024 | 65.20 | 65.40 | 64.00 | 65.00 | 64.98 | 656,832 |
| Apr 29, 2024 | 64.00 | 65.00 | 63.40 | 64.00 | 63.98 | 290,242 |
| Apr 26, 2024 | 64.80 | 65.20 | 63.40 | 64.40 | 64.38 | 997,374 |
| Apr 25, 2024 | 65.00 | 65.00 | 63.40 | 64.00 | 63.98 | 858,798 |
| Apr 24, 2024 | 63.80 | 65.40 | 63.00 | 64.00 | 63.98 | 540,742 |
| Apr 23, 2024 | 63.20 | 65.40 | 63.00 | 65.00 | 64.98 | 609,594 |
| Apr 22, 2024 | 64.80 | 64.80 | 63.52 | 64.80 | 64.78 | 942,878 |
| Apr 19, 2024 | 64.80 | 64.80 | 64.00 | 64.00 | 63.98 | 872,580 |
| Apr 18, 2024 | 64.00 | 64.80 | 63.38 | 64.00 | 63.98 | 849,959 |
| Apr 17, 2024 | 63.00 | 65.00 | 63.00 | 64.40 | 64.38 | 873,442 |
| Apr 16, 2024 | 66.40 | 66.40 | 63.65 | 64.00 | 63.98 | 2,033,933 |
| Apr 15, 2024 | 66.20 | 66.40 | 65.44 | 65.60 | 65.58 | 417,479 |
| Apr 12, 2024 | 63.00 | 66.00 | 62.66 | 66.00 | 65.98 | 693,011 |
| Apr 11, 2024 | 62.60 | 64.00 | 62.60 | 63.00 | 62.98 | 2,437,036 |
| Apr 10, 2024 | 63.40 | 64.00 | 62.88 | 63.00 | 62.98 | 820,222 |
| Apr 09, 2024 | 64.20 | 65.20 | 62.80 | 63.80 | 63.78 | 606,134 |
| Apr 08, 2024 | 63.60 | 64.80 | 63.00 | 63.80 | 63.78 | 1,600,308 |
| Apr 05, 2024 | 64.40 | 66.00 | 63.40 | 63.40 | 63.38 | 582,285 |
| Apr 04, 2024 | 65.60 | 65.60 | 63.80 | 65.00 | 64.98 | 1,332,465 |
| Apr 03, 2024 | 65.00 | 65.40 | 63.80 | 65.00 | 64.98 | 1,319,533 |
| Apr 02, 2024 | 63.80 | 65.00 | 63.80 | 64.60 | 64.58 | 1,803,359 |
| Mar 28, 2024 | 64.40 | 65.00 | 63.40 | 64.00 | 63.98 | 1,229,603 |
| Mar 27, 2024 | 63.20 | 65.80 | 62.47 | 64.00 | 63.98 | 1,091,359 |
| Mar 26, 2024 | 64.80 | 65.80 | 62.00 | 62.60 | 62.58 | 1,109,947 |
| Mar 25, 2024 | 65.80 | 67.60 | 65.00 | 65.00 | 64.98 | 669,005 |
| Mar 22, 2024 | 66.40 | 67.60 | 66.20 | 66.60 | 66.58 | 2,248,805 |
| Mar 21, 2024 | 66.20 | 66.89 | 65.40 | 66.60 | 66.58 | 1,092,777 |
| Mar 20, 2024 | 67.40 | 67.40 | 66.00 | 66.40 | 66.38 | 1,281,312 |
| Mar 19, 2024 | 70.00 | 70.00 | 66.40 | 66.40 | 66.38 | 1,113,552 |
| Mar 18, 2024 | 69.80 | 70.00 | 68.60 | 68.60 | 68.58 | 717,134 |
| Mar 15, 2024 | 70.40 | 70.40 | 68.60 | 68.60 | 68.58 | 308,301 |
| Mar 14, 2024 | 69.00 | 70.80 | 69.00 | 70.00 | 69.98 | 895,888 |
| Mar 13, 2024 | 70.60 | 70.61 | 69.25 | 69.60 | 69.58 | 531,792 |
| Mar 12, 2024 | 71.60 | 72.65 | 70.00 | 71.00 | 70.98 | 1,821,951 |
| Mar 11, 2024 | 73.60 | 74.00 | 72.00 | 72.00 | 71.98 | 4,362,772 |
| Mar 08, 2024 | 72.40 | 73.18 | 72.00 | 72.00 | 71.98 | 500,145 |
| Mar 07, 2024 | 72.40 | 73.60 | 72.40 | 73.60 | 73.58 | 1,885,817 |
| Mar 06, 2024 | 72.40 | 73.00 | 71.78 | 73.00 | 72.98 | 892,300 |
| Mar 05, 2024 | 72.40 | 72.40 | 71.65 | 72.40 | 72.38 | 4,533,922 |
| Mar 04, 2024 | 72.00 | 72.40 | 71.37 | 72.40 | 72.38 | 1,769,282 |
| Mar 01, 2024 | 71.20 | 72.00 | 70.00 | 72.00 | 71.98 | 260,769 |
| Feb 29, 2024 | 69.20 | 71.20 | 69.20 | 71.00 | 70.98 | 3,770,530 |
| Feb 28, 2024 | 69.40 | 70.78 | 69.40 | 70.20 | 70.18 | 1,130,325 |
| Feb 27, 2024 | 69.20 | 71.00 | 68.25 | 70.40 | 70.38 | 3,543,725 |
| Feb 26, 2024 | 67.00 | 69.80 | 66.00 | 69.80 | 69.78 | 1,438,110 |
| Feb 23, 2024 | 64.80 | 67.00 | 64.60 | 66.00 | 65.98 | 1,909,568 |
| Feb 22, 2024 | 63.80 | 65.00 | 63.60 | 65.00 | 64.98 | 5,311,817 |
| Feb 21, 2024 | 61.60 | 63.60 | 61.40 | 63.60 | 63.58 | 1,010,479 |
| Feb 20, 2024 | 62.00 | 62.39 | 60.00 | 61.60 | 61.58 | 1,891,501 |
| Feb 19, 2024 | 63.20 | 63.60 | 61.82 | 62.00 | 61.98 | 762,148 |
| Feb 16, 2024 | 62.40 | 63.80 | 62.00 | 62.00 | 61.98 | 2,532,900 |
| Feb 15, 2024 | 63.80 | 64.00 | 62.40 | 62.40 | 62.38 | 2,324,824 |
| Feb 14, 2024 | 63.40 | 64.09 | 63.20 | 63.80 | 63.78 | 821,004 |
| Feb 13, 2024 | 64.40 | 65.60 | 63.12 | 63.20 | 63.18 | 2,083,569 |
| Feb 12, 2024 | 64.20 | 66.20 | 64.00 | 64.20 | 64.18 | 859,755 |
| Feb 09, 2024 | 65.00 | 66.80 | 64.00 | 64.20 | 64.18 | 11,585,558 |
| Feb 08, 2024 | 65.80 | 66.60 | 65.10 | 65.20 | 65.18 | 1,123,277 |
| Feb 07, 2024 | 66.20 | 67.30 | 65.81 | 66.40 | 66.38 | 3,391,826 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.