Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 520.00 | 528.00 | 520.00 | 528.00 | 458.14 | 133,793 |
| 2024-08-30 | 530.00 | 530.00 | 522.00 | 523.00 | 453.80 | 130,616 |
| 2024-08-29 | 523.00 | 545.80 | 523.00 | 526.00 | 456.40 | 212,116 |
| 2024-08-28 | 535.00 | 545.00 | 527.00 | 532.00 | 461.61 | 199,190 |
| 2024-08-27 | 534.00 | 539.00 | 529.00 | 533.00 | 462.48 | 420,764 |
| 2024-08-23 | 531.00 | 538.00 | 531.00 | 536.00 | 465.08 | 64,722 |
| 2024-08-22 | 532.00 | 536.00 | 526.25 | 533.00 | 462.48 | 239,072 |
| 2024-08-21 | 522.00 | 530.00 | 517.00 | 527.00 | 457.27 | 261,010 |
| 2024-08-20 | 522.00 | 545.16 | 522.00 | 526.00 | 456.40 | 235,513 |
| 2024-08-19 | 523.00 | 534.00 | 523.00 | 534.00 | 463.34 | 108,118 |
| 2024-08-16 | 533.00 | 534.00 | 524.00 | 528.00 | 458.14 | 175,045 |
| 2024-08-15 | 518.00 | 532.00 | 511.00 | 532.00 | 461.61 | 463,181 |
| 2024-08-14 | 529.00 | 530.00 | 522.05 | 523.00 | 441.65 | 114,946 |
| 2024-08-13 | 523.00 | 529.00 | 519.00 | 523.00 | 441.65 | 517,288 |
| 2024-08-12 | 523.00 | 528.00 | 511.00 | 520.00 | 439.12 | 408,034 |
| 2024-08-09 | 509.00 | 514.00 | 508.00 | 510.00 | 430.67 | 52,624 |
| 2024-08-08 | 521.00 | 521.00 | 507.00 | 508.00 | 428.98 | 219,710 |
| 2024-08-07 | 521.00 | 521.00 | 507.72 | 516.00 | 435.74 | 104,765 |
| 2024-08-06 | 533.00 | 533.00 | 505.00 | 508.00 | 428.98 | 326,498 |
| 2024-08-05 | 517.00 | 523.00 | 514.00 | 520.00 | 439.12 | 240,605 |
| 2024-08-02 | 530.00 | 533.00 | 517.00 | 526.00 | 444.18 | 177,178 |
| 2024-08-01 | 534.00 | 534.00 | 518.00 | 520.00 | 439.12 | 440,933 |
| 2024-07-31 | 514.00 | 534.60 | 514.00 | 523.00 | 441.65 | 580,550 |
| 2024-07-30 | 507.00 | 526.00 | 507.00 | 523.00 | 441.65 | 212,240 |
| 2024-07-29 | 505.00 | 509.00 | 500.00 | 509.00 | 429.83 | 162,769 |
| 2024-07-26 | 498.00 | 508.00 | 497.50 | 503.00 | 424.76 | 444,278 |
| 2024-07-25 | 504.00 | 507.00 | 499.50 | 506.00 | 427.30 | 120,072 |
| 2024-07-24 | 494.50 | 509.00 | 494.50 | 504.00 | 425.61 | 92,977 |
| 2024-07-23 | 494.00 | 509.00 | 494.00 | 505.00 | 426.45 | 134,805 |
| 2024-07-22 | 507.00 | 508.00 | 503.00 | 507.00 | 428.14 | 60,943 |
| 2024-07-19 | 505.00 | 509.00 | 503.00 | 505.00 | 426.45 | 86,218 |
| 2024-07-18 | 494.50 | 509.00 | 494.50 | 505.00 | 426.45 | 104,010 |
| 2024-07-17 | 505.00 | 507.00 | 500.00 | 504.00 | 425.61 | 48,282 |
| 2024-07-16 | 512.00 | 512.00 | 500.00 | 505.00 | 426.45 | 264,302 |
| 2024-07-15 | 510.00 | 510.00 | 503.00 | 507.00 | 428.14 | 66,083 |
| 2024-07-12 | 510.00 | 510.00 | 503.00 | 505.00 | 426.45 | 153,716 |
| 2024-07-11 | 500.00 | 503.00 | 497.00 | 501.00 | 423.07 | 222,341 |
| 2024-07-10 | 503.00 | 503.86 | 495.53 | 499.00 | 421.38 | 65,480 |
| 2024-07-09 | 509.00 | 509.00 | 495.50 | 496.50 | 419.27 | 200,715 |
| 2024-07-08 | 490.50 | 506.00 | 490.50 | 504.00 | 425.61 | 146,598 |
| 2024-07-05 | 489.50 | 495.00 | 485.00 | 493.50 | 416.74 | 95,706 |
| 2024-07-04 | 483.50 | 493.00 | 483.50 | 485.50 | 409.98 | 130,966 |
| 2024-07-03 | 480.50 | 485.00 | 479.00 | 485.00 | 409.56 | 303,434 |
| 2024-07-02 | 506.00 | 506.00 | 478.50 | 482.50 | 407.45 | 411,920 |
| 2024-07-01 | 502.00 | 502.00 | 491.70 | 496.50 | 419.27 | 225,216 |
| 2024-06-28 | 492.00 | 498.50 | 491.00 | 494.00 | 417.16 | 160,772 |
| 2024-06-27 | 497.00 | 499.00 | 492.00 | 494.00 | 417.16 | 60,925 |
| 2024-06-26 | 505.00 | 506.25 | 495.50 | 497.00 | 419.70 | 265,686 |
| 2024-06-25 | 514.00 | 519.00 | 502.00 | 506.00 | 427.30 | 89,477 |
| 2024-06-24 | 514.00 | 523.00 | 514.00 | 519.00 | 438.27 | 151,050 |
| 2024-06-21 | 516.00 | 524.00 | 514.00 | 518.00 | 437.43 | 121,261 |
| 2024-06-20 | 515.00 | 524.00 | 515.00 | 521.00 | 439.96 | 91,879 |
| 2024-06-19 | 504.00 | 528.00 | 504.00 | 525.00 | 443.34 | 609,479 |
| 2024-06-18 | 514.00 | 517.00 | 513.00 | 515.00 | 434.90 | 505,120 |
| 2024-06-17 | 518.00 | 518.00 | 507.00 | 515.00 | 434.90 | 183,221 |
| 2024-06-14 | 511.00 | 512.00 | 506.45 | 510.00 | 430.67 | 228,296 |
| 2024-06-13 | 518.00 | 520.00 | 509.00 | 510.00 | 430.67 | 110,019 |
| 2024-06-12 | 519.00 | 521.00 | 515.00 | 520.00 | 439.12 | 194,641 |
| 2024-06-11 | 523.00 | 529.00 | 514.00 | 515.00 | 434.90 | 406,839 |
| 2024-06-10 | 522.00 | 528.00 | 521.00 | 524.00 | 442.50 | 254,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1331 GBP |
| 2026-03-19 | 0.1300 GBP |
| 2025-08-14 | 0.1300 GBP |
| 2025-03-20 | 0.1400 GBP |
| 2024-08-15 | 0.1400 GBP |
| 2024-03-21 | 0.1350 GBP |
| 2023-08-17 | 0.1350 GBP |
| 2023-03-23 | 0.1473 GBP |
| 2022-08-18 | 0.1350 GBP |
| 2022-03-24 | 0.1350 GBP |
| 2021-08-19 | 0.1350 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.