Cordiant Digital Infrastructure Limited NPV (CORD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cordiant Digital Infrastructure Limited NPV

Date Open High Low Close* Volume
24/12/2025 105.50p 106.00p 103.50p 106.00p 161869
23/12/2025 106.00p 106.00p 103.84p 106.00p 469320
22/12/2025 106.00p 106.00p 103.00p 104.00p 578601
19/12/2025 106.00p 106.00p 103.00p 103.50p 186475
18/12/2025 103.00p 106.00p 103.00p 105.00p 407521
17/12/2025 103.50p 105.00p 103.50p 104.50p 751440
16/12/2025 103.00p 105.00p 103.00p 105.00p 1075321
15/12/2025 103.50p 105.00p 102.00p 102.50p 1020610
12/12/2025 103.50p 103.50p 102.00p 103.00p 590776
11/12/2025 103.50p 103.50p 102.23p 103.50p 598133
10/12/2025 103.50p 103.50p 102.00p 103.00p 1795838
09/12/2025 102.50p 103.50p 102.00p 103.00p 883600
08/12/2025 103.50p 103.50p 102.50p 103.00p 678995
05/12/2025 101.50p 103.50p 101.50p 102.50p 1139293
04/12/2025 102.50p 102.50p 101.00p 101.50p 2026840
03/12/2025 102.50p 104.00p 101.00p 103.00p 762497
02/12/2025 104.00p 104.00p 102.50p 102.50p 1398315
01/12/2025 103.00p 104.00p 102.50p 103.50p 914548
28/11/2025 104.00p 104.00p 103.00p 103.00p 1164054
27/11/2025 103.50p 104.00p 102.50p 103.50p 1113201
26/11/2025 103.50p 104.00p 101.50p 102.50p 1840895
25/11/2025 99.40p 104.00p 99.40p 101.50p 3601404
24/11/2025 95.80p 98.20p 95.80p 98.20p 505424
21/11/2025 96.00p 96.80p 96.00p 96.00p 1129240
20/11/2025 97.80p 98.20p 95.60p 96.00p 986699
19/11/2025 98.00p 99.00p 97.80p 97.80p 893452
18/11/2025 99.00p 99.00p 97.80p 98.40p 1547683
17/11/2025 98.40p 99.80p 97.80p 98.00p 740143
14/11/2025 99.60p 100.88p 98.40p 98.40p 1050582
13/11/2025 100.50p 101.50p 100.00p 100.00p 537263
12/11/2025 99.60p 101.50p 99.60p 100.00p 826488
11/11/2025 99.60p 101.00p 99.26p 100.00p 677049
10/11/2025 99.20p 99.50p 97.80p 99.20p 1323178
07/11/2025 98.40p 99.40p 97.20p 98.80p 1404743
06/11/2025 97.20p 98.80p 97.20p 98.40p 3356842
05/11/2025 97.40p 99.00p 97.20p 98.00p 1441453
04/11/2025 98.00p 98.40p 96.80p 97.40p 767168
03/11/2025 97.40p 98.40p 97.00p 98.00p 609249
31/10/2025 97.00p 98.40p 97.00p 97.40p 873041
30/10/2025 99.00p 99.00p 97.00p 97.00p 469412
29/10/2025 99.20p 99.23p 98.17p 98.80p 543393
28/10/2025 99.60p 99.60p 98.00p 98.20p 742343
27/10/2025 98.80p 99.60p 97.94p 98.40p 1375985
24/10/2025 99.60p 99.60p 98.40p 98.80p 365616
23/10/2025 99.40p 99.60p 98.00p 98.80p 687885
22/10/2025 97.80p 99.20p 96.93p 98.20p 607404
21/10/2025 98.00p 98.60p 96.80p 97.40p 567180
20/10/2025 97.00p 98.00p 96.77p 97.00p 1138839
17/10/2025 97.40p 99.00p 96.80p 96.80p 842344
16/10/2025 97.80p 99.00p 97.20p 98.00p 1577120
15/10/2025 97.00p 98.70p 96.20p 98.60p 914428
14/10/2025 96.60p 97.00p 96.00p 96.00p 447468
13/10/2025 96.60p 96.60p 96.00p 96.20p 810282
10/10/2025 96.20p 97.80p 96.00p 96.00p 1097210
09/10/2025 97.00p 98.60p 96.20p 96.20p 804797
08/10/2025 97.80p 98.40p 96.80p 96.80p 772967
07/10/2025 97.00p 98.00p 97.00p 97.40p 601643
06/10/2025 97.40p 98.80p 96.80p 97.40p 961421
03/10/2025 97.80p 98.00p 96.93p 98.00p 1047384
02/10/2025 97.80p 97.80p 97.20p 97.80p 524162
01/10/2025 98.20p 98.20p 97.40p 97.40p 923428
30/09/2025 97.40p 98.20p 97.20p 97.40p 481209
29/09/2025 97.40p 97.40p 96.40p 96.80p 878109
26/09/2025 97.00p 98.60p 96.20p 96.60p 598519
25/09/2025 98.80p 99.40p 97.00p 97.20p 459038
24/09/2025 98.60p 99.40p 98.00p 98.20p 686800
23/09/2025 99.20p 99.62p 98.60p 98.60p 929078
22/09/2025 98.00p 99.80p 97.40p 99.80p 907613
19/09/2025 97.00p 97.88p 95.20p 97.20p 413589
18/09/2025 94.60p 96.80p 93.60p 96.20p 1833473
17/09/2025 94.20p 95.00p 93.80p 93.80p 452883
16/09/2025 95.60p 95.60p 95.20p 95.00p 464358
15/09/2025 95.60p 95.60p 95.00p 95.20p 587472
12/09/2025 95.60p 96.00p 95.20p 95.60p 780911
11/09/2025 95.20p 95.60p 95.20p 96.00p 1286503
10/09/2025 95.20p 96.20p 95.20p 95.60p 363460
09/09/2025 95.40p 96.00p 95.17p 95.40p 934956
08/09/2025 95.40p 96.00p 95.40p 95.20p 675908
05/09/2025 94.20p 96.00p 94.20p 95.60p 1219340
04/09/2025 94.20p 94.80p 93.40p 94.40p 1374319
03/09/2025 94.60p 95.20p 93.60p 94.00p 598080
02/09/2025 95.80p 97.80p 94.60p 95.00p 564028
01/09/2025 97.00p 98.60p 96.00p 96.00p 436273
29/08/2025 97.60p 99.00p 96.86p 97.00p 726471
28/08/2025 98.00p 99.00p 97.60p 98.00p 559592
27/08/2025 98.80p 99.40p 97.80p 97.60p 1001488
26/08/2025 99.20p 101.00p 98.20p 98.80p 1688373
22/08/2025 99.40p 101.00p 99.20p 99.40p 1107455
21/08/2025 99.40p 101.00p 99.20p 99.20p 913720
20/08/2025 100.50p 100.50p 99.40p 99.40p 1474204
19/08/2025 100.00p 100.50p 99.20p 99.80p 591933
18/08/2025 99.80p 100.00p 99.20p 99.80p 1142290
15/08/2025 99.00p 100.00p 98.92p 99.60p 746614
14/08/2025 99.60p 100.00p 99.00p 99.80p 1136397
13/08/2025 99.60p 100.50p 98.80p 98.80p 1285941
12/08/2025 100.50p 100.50p 98.80p 99.00p 1480658
11/08/2025 98.60p 100.50p 97.60p 100.00p 1172750
08/08/2025 98.40p 100.00p 97.60p 98.20p 407192
07/08/2025 97.40p 102.00p 97.27p 98.00p 1603584
06/08/2025 96.80p 97.20p 95.00p 96.80p 855909
05/08/2025 96.60p 96.80p 95.00p 96.20p 1550658
04/08/2025 96.60p 97.00p 95.20p 96.80p 543411
01/08/2025 95.40p 96.80p 95.20p 96.00p 508341
31/07/2025 96.40p 96.60p 95.40p 95.40p 453792
30/07/2025 96.60p 96.60p 95.40p 95.80p 1821459
29/07/2025 96.00p 96.55p 95.40p 95.80p 877181
28/07/2025 95.00p 96.40p 94.72p 96.40p 1047395
25/07/2025 94.40p 95.80p 94.00p 95.80p 541919
24/07/2025 94.00p 96.00p 93.60p 94.40p 7450754
23/07/2025 94.00p 96.00p 94.00p 94.00p 542780
22/07/2025 94.60p 95.00p 94.00p 94.00p 548228
21/07/2025 94.80p 95.69p 94.80p 94.80p 1208711
18/07/2025 95.60p 96.00p 94.80p 94.80p 932925
17/07/2025 94.80p 96.00p 94.80p 94.80p 932953
16/07/2025 94.80p 95.80p 94.80p 95.20p 347675
15/07/2025 94.40p 96.00p 93.80p 95.40p 1363974
14/07/2025 93.80p 94.80p 93.20p 94.00p 388189
11/07/2025 94.00p 94.80p 93.51p 94.80p 1035495
10/07/2025 93.40p 94.00p 92.59p 93.00p 5210659
09/07/2025 95.00p 96.00p 95.00p 95.00p 2297636
08/07/2025 95.40p 96.00p 95.00p 95.00p 1514117
07/07/2025 96.80p 97.00p 95.40p 95.60p 337924
04/07/2025 96.00p 96.20p 95.40p 95.80p 288379
03/07/2025 95.60p 96.20p 95.00p 96.20p 2712147
02/07/2025 96.20p 97.00p 95.00p 95.20p 638696
01/07/2025 96.80p 97.82p 96.25p 96.40p 1232600
30/06/2025 98.40p 98.60p 97.00p 97.00p 623307
27/06/2025 98.40p 99.00p 97.60p 97.60p 1306513
26/06/2025 99.00p 100.00p 98.40p 98.40p 830727
25/06/2025 100.50p 101.50p 99.00p 99.20p 1447401
24/06/2025 99.20p 101.50p 99.20p 99.60p 2159148
23/06/2025 100.00p 101.50p 99.60p 100.00p 697142
20/06/2025 101.00p 101.50p 100.00p 100.00p 1465794
19/06/2025 97.20p 102.00p 97.06p 100.00p 4465300
18/06/2025 96.80p 97.15p 95.72p 97.00p 1194220
17/06/2025 95.00p 96.80p 93.20p 96.60p 527264
16/06/2025 94.00p 94.99p 93.00p 94.40p 1223487
13/06/2025 91.20p 93.40p 91.00p 93.00p 1494668
12/06/2025 91.80p 92.00p 91.20p 91.40p 428625
11/06/2025 91.00p 91.80p 91.00p 91.80p 3228519
10/06/2025 91.40p 92.00p 91.00p 91.00p 788138
09/06/2025 90.80p 92.40p 90.60p 90.80p 501376
06/06/2025 91.00p 92.80p 91.00p 91.40p 807718
05/06/2025 92.60p 92.80p 90.80p 91.00p 350103
04/06/2025 91.00p 92.60p 90.80p 90.80p 695953
03/06/2025 92.20p 92.40p 90.80p 90.80p 497752
02/06/2025 91.00p 92.40p 90.80p 91.40p 1998335
30/05/2025 92.00p 92.20p 90.80p 91.40p 108500
29/05/2025 91.40p 92.40p 90.60p 91.80p 2426018
28/05/2025 93.00p 93.20p 89.00p 91.40p 1282914
27/05/2025 85.80p 93.80p 85.80p 93.00p 4151781
23/05/2025 87.00p 87.60p 85.80p 85.80p 1611928
22/05/2025 86.00p 87.80p 86.00p 87.80p 710476
21/05/2025 87.00p 87.60p 86.60p 86.60p 230736
20/05/2025 87.60p 87.60p 86.69p 87.00p 8046547
19/05/2025 87.00p 87.60p 85.60p 87.60p 2114449
16/05/2025 86.40p 87.00p 85.16p 87.00p 2625818
15/05/2025 85.80p 86.40p 85.00p 86.40p 1900386
14/05/2025 85.00p 86.00p 84.20p 85.40p 1263343
13/05/2025 82.80p 84.40p 82.80p 84.40p 591852
12/05/2025 82.60p 83.80p 82.60p 82.60p 682882
09/05/2025 82.00p 83.80p 82.00p 82.00p 712822
08/05/2025 82.60p 83.40p 82.00p 82.00p 624821
07/05/2025 82.80p 83.20p 81.60p 82.40p 11493367
06/05/2025 82.60p 83.83p 81.60p 81.60p 608157
02/05/2025 83.20p 84.07p 82.60p 83.40p 2168297
01/05/2025 85.40p 85.60p 83.40p 83.40p 3315573
30/04/2025 84.60p 85.20p 84.00p 84.00p 1532884
29/04/2025 85.80p 86.80p 84.36p 84.40p 481438
28/04/2025 86.40p 87.00p 85.80p 85.80p 260445
25/04/2025 86.20p 87.00p 86.02p 86.20p 317051
24/04/2025 86.00p 86.80p 85.80p 86.00p 356615
23/04/2025 85.20p 87.00p 84.38p 86.80p 588433
22/04/2025 85.00p 85.60p 84.00p 84.00p 411349
17/04/2025 83.20p 85.16p 83.00p 84.00p 582233
16/04/2025 85.20p 85.20p 83.20p 83.20p 285100
15/04/2025 85.20p 85.37p 84.00p 84.40p 713134
14/04/2025 84.40p 85.40p 82.60p 84.80p 720575
11/04/2025 83.00p 84.20p 83.00p 83.60p 209259
10/04/2025 83.20p 84.32p 82.77p 83.20p 1257688
09/04/2025 82.00p 83.00p 81.40p 83.00p 1030976
08/04/2025 80.80p 82.00p 79.40p 82.00p 795685
07/04/2025 84.00p 84.00p 78.28p 80.00p 2029884
04/04/2025 85.00p 86.00p 83.00p 83.00p 1658272
03/04/2025 86.00p 86.00p 85.00p 85.40p 887068
02/04/2025 85.60p 86.00p 85.20p 86.00p 697867
01/04/2025 85.80p 86.40p 85.00p 85.20p 663536
31/03/2025 87.00p 87.00p 86.00p 87.00p 1929727
28/03/2025 87.00p 87.00p 85.50p 87.00p 1365532
27/03/2025 86.80p 87.00p 85.10p 86.60p 1301105
26/03/2025 85.40p 86.40p 84.80p 85.40p 480947
25/03/2025 86.00p 86.20p 84.46p 85.60p 2000326
24/03/2025 84.20p 86.80p 84.20p 86.80p 705425
21/03/2025 85.40p 85.80p 85.20p 85.20p 448312
20/03/2025 85.00p 85.80p 84.90p 85.60p 538390
19/03/2025 85.80p 85.80p 84.61p 85.20p 511311
18/03/2025 84.40p 85.80p 84.40p 85.00p 894975
17/03/2025 83.80p 85.80p 83.80p 84.20p 1456587
14/03/2025 84.00p 84.86p 83.60p 84.00p 159838
13/03/2025 83.00p 84.40p 83.00p 83.40p 760039

*Close Price adjusted for both dividends and splits