1. Share Prices

  2. Cordiant Digital Infrastructure Limited (CORD)

95.60p-0.40 (-0.42%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordiant Digital Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 202595.40p96.20p95.12p96.00p1,286,503
Sep 10, 202595.20p96.20p95.20p95.60p363,460
Sep 9, 202595.40p96.00p95.17p95.40p934,956
Sep 8, 202595.40p96.00p95.20p95.20p675,909
Sep 5, 202594.20p96.00p94.20p95.60p1,219,340
Sep 4, 202594.20p94.80p93.40p94.40p1,374,320
Sep 3, 202594.60p95.20p93.60p94.00p598,077
Sep 2, 202595.80p97.80p94.60p95.00p564,028
Sep 1, 202597.00p98.60p96.00p96.00p436,273
Aug 29, 202597.60p99.00p96.60p97.00p726,472
Aug 28, 202598.00p99.00p97.60p98.00p559,591
Aug 27, 202598.80p99.40p97.60p97.60p1,001,489
Aug 26, 202599.20p101.00p98.20p98.80p1,688,372
Aug 22, 202599.40p101.00p99.20p99.40p1,107,455
Aug 21, 202599.40p101.00p99.20p99.20p913,720
Aug 20, 2025100.50p100.50p99.40p99.40p1,474,203
Aug 19, 2025100.00p100.50p99.20p99.80p591,933
Aug 18, 202599.80p100.00p99.20p99.80p1,142,289
Aug 15, 202599.00p100.00p98.92p99.60p746,613
Aug 14, 202599.60p100.00p99.00p99.80p1,136,397
Aug 13, 202599.60p100.50p98.80p98.80p1,285,939
Aug 12, 2025100.50p100.50p98.80p99.00p1,480,657
Aug 11, 202598.60p100.50p97.60p100.00p1,172,749
Aug 8, 202598.40p100.00p97.60p98.20p407,191
Aug 7, 202597.40p102.00p97.27p98.00p1,603,585
Aug 6, 202596.80p97.20p95.00p96.80p855,909
Aug 5, 202596.60p96.80p95.00p96.20p1,550,657
Aug 4, 202596.60p97.00p95.20p96.80p543,411
Aug 1, 202595.40p96.80p95.20p96.00p508,339
Jul 31, 202596.40p96.60p95.40p95.40p453,791
Jul 30, 202596.60p96.60p95.40p95.80p2,520,052
Jul 29, 202596.00p96.55p95.40p95.80p877,180
Jul 28, 202595.00p96.40p94.72p96.40p1,047,394
Jul 25, 202594.40p95.80p94.00p95.80p541,917
Jul 24, 202594.00p96.00p93.60p94.40p7,450,753
Jul 23, 202594.00p96.00p94.00p94.00p542,779
Jul 22, 202594.60p95.00p94.00p94.00p548,228
Jul 21, 202594.80p95.69p94.80p94.80p1,208,711
Jul 18, 202595.60p96.00p94.80p94.80p932,925
Jul 17, 202594.80p96.00p94.80p94.80p932,953
Jul 16, 202594.80p95.80p94.80p95.20p347,675
Jul 15, 202594.40p96.00p93.80p95.40p1,363,973
Jul 14, 202593.80p94.80p93.20p94.00p388,188
Jul 11, 202594.00p94.80p93.51p94.80p1,035,495
Jul 10, 202593.40p94.00p92.59p93.00p5,210,659
Jul 9, 202595.00p96.00p95.00p95.00p2,297,636
Jul 8, 202595.40p96.00p95.00p95.00p1,514,117
Jul 7, 202596.80p97.00p95.40p95.60p337,922
Jul 4, 202596.00p96.20p95.40p95.80p288,379
Jul 3, 202595.60p96.20p95.00p96.20p2,712,146
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10