1. Share Prices

  2. Cordiant Digital Infrastructure Limited (CORD)

96.80p+0.80 (+0.83%)04 Aug 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
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
Jul 2, 202596.20p97.00p95.00p95.20p638,695
Jul 1, 202596.80p97.82p96.25p96.40p1,232,600
Jun 30, 202598.40p98.60p97.00p97.00p623,307
Jun 27, 202598.40p99.00p97.60p97.60p1,306,513
Jun 26, 202599.00p100.00p98.40p98.40p830,727
Jun 25, 2025100.50p101.50p99.00p99.20p1,447,400
Jun 24, 202599.20p101.50p99.20p99.60p2,159,148
Jun 23, 2025100.00p101.50p99.60p100.00p697,141
Jun 20, 2025101.00p101.50p100.00p100.00p1,465,792
Jun 19, 202597.20p102.00p97.06p100.00p4,465,300
Jun 18, 202596.80p97.15p95.72p97.00p1,194,219
Jun 17, 202595.00p96.80p93.20p96.60p527,264
Jun 16, 202594.00p94.99p93.00p94.40p1,223,487
Jun 13, 202591.20p93.40p91.00p93.00p1,494,668
Jun 12, 202591.80p92.00p91.20p91.40p428,625
Jun 11, 202591.00p91.80p91.00p91.80p3,228,518
Jun 10, 202591.40p92.00p91.00p91.00p788,138
Jun 9, 202590.80p92.40p90.60p90.80p501,375
Jun 6, 202591.00p92.80p91.00p91.40p807,717
Jun 5, 202592.60p92.80p90.80p91.00p350,103
Jun 4, 202591.00p92.60p90.80p90.80p695,952
Jun 3, 202592.20p92.40p90.80p90.80p497,752
Jun 2, 202591.00p92.40p90.80p91.40p1,998,334
May 30, 202592.00p92.20p90.80p91.40p108,499
May 29, 202591.40p92.40p90.60p91.80p2,426,018
May 28, 202593.00p93.20p89.00p91.40p1,282,913
May 27, 202585.80p93.80p85.80p93.00p4,151,781
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.