Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 529.00 | 531.30 | 522.00 | 525.00 | 443.34 | 279,662 |
| 2024-06-06 | 537.00 | 537.00 | 527.89 | 531.00 | 448.41 | 222,514 |
| 2024-06-05 | 525.00 | 534.00 | 523.00 | 534.00 | 450.94 | 144,722 |
| 2024-06-04 | 528.00 | 535.00 | 527.00 | 527.00 | 445.03 | 223,853 |
| 2024-06-03 | 532.00 | 536.00 | 529.00 | 536.00 | 452.63 | 503,000 |
| 2024-05-31 | 532.00 | 535.00 | 528.00 | 530.00 | 447.56 | 621,414 |
| 2024-05-30 | 517.00 | 529.00 | 517.00 | 528.00 | 445.87 | 202,938 |
| 2024-05-29 | 523.00 | 528.11 | 520.00 | 526.00 | 444.18 | 199,533 |
| 2024-05-28 | 536.00 | 539.00 | 524.00 | 527.00 | 445.03 | 611,865 |
| 2024-05-24 | 529.00 | 536.00 | 525.00 | 535.00 | 451.78 | 1,157,929 |
| 2024-05-23 | 532.00 | 535.90 | 524.00 | 532.00 | 449.25 | 148,183 |
| 2024-05-22 | 532.00 | 542.00 | 529.00 | 533.00 | 450.10 | 186,106 |
| 2024-05-21 | 537.00 | 544.00 | 534.00 | 539.00 | 455.16 | 765,036 |
| 2024-05-20 | 530.00 | 548.60 | 530.00 | 537.00 | 453.47 | 717,201 |
| 2024-05-17 | 518.00 | 532.00 | 518.00 | 527.00 | 445.03 | 265,026 |
| 2024-05-16 | 512.00 | 526.00 | 505.50 | 526.00 | 444.18 | 983,175 |
| 2024-05-15 | 509.00 | 516.00 | 507.83 | 515.00 | 434.90 | 1,117,568 |
| 2024-05-14 | 515.00 | 515.00 | 508.00 | 508.00 | 428.98 | 699,694 |
| 2024-05-13 | 510.00 | 523.00 | 510.00 | 514.00 | 434.05 | 219,978 |
| 2024-05-10 | 516.00 | 522.00 | 509.00 | 521.00 | 439.96 | 126,330 |
| 2024-05-09 | 508.00 | 515.00 | 507.00 | 513.00 | 433.21 | 42,375 |
| 2024-05-08 | 517.00 | 517.00 | 505.00 | 515.00 | 434.90 | 88,704 |
| 2024-05-07 | 504.00 | 511.30 | 503.00 | 509.00 | 429.83 | 88,341 |
| 2024-05-03 | 502.00 | 511.00 | 501.00 | 504.00 | 425.61 | 130,501 |
| 2024-05-02 | 505.00 | 510.00 | 498.50 | 509.00 | 429.83 | 437,940 |
| 2024-05-01 | 490.00 | 508.00 | 490.00 | 504.00 | 425.61 | 100,537 |
| 2024-04-30 | 508.00 | 508.00 | 499.50 | 501.00 | 423.07 | 113,958 |
| 2024-04-29 | 492.00 | 502.00 | 492.00 | 502.00 | 423.92 | 194,963 |
| 2024-04-26 | 503.00 | 504.00 | 493.00 | 495.00 | 418.01 | 346,973 |
| 2024-04-25 | 503.00 | 508.00 | 496.00 | 499.00 | 421.38 | 381,674 |
| 2024-04-24 | 501.00 | 505.00 | 497.00 | 505.00 | 426.45 | 240,001 |
| 2024-04-23 | 490.00 | 505.01 | 490.00 | 505.00 | 426.45 | 1,483,938 |
| 2024-04-22 | 498.50 | 502.00 | 496.50 | 499.50 | 421.81 | 390,108 |
| 2024-04-19 | 495.00 | 499.00 | 493.00 | 497.00 | 419.70 | 221,925 |
| 2024-04-18 | 490.00 | 497.10 | 490.00 | 497.00 | 419.70 | 372,602 |
| 2024-04-17 | 490.00 | 500.00 | 490.00 | 492.50 | 415.90 | 329,495 |
| 2024-04-16 | 490.00 | 499.50 | 490.00 | 496.00 | 418.85 | 530,571 |
| 2024-04-15 | 484.00 | 501.00 | 484.00 | 496.00 | 418.85 | 822,834 |
| 2024-04-12 | 495.00 | 497.60 | 486.50 | 497.50 | 420.12 | 1,049,355 |
| 2024-04-11 | 494.50 | 496.50 | 486.50 | 490.50 | 414.21 | 267,736 |
| 2024-04-10 | 494.00 | 497.50 | 492.00 | 494.50 | 417.58 | 445,914 |
| 2024-04-09 | 502.00 | 502.00 | 491.95 | 492.00 | 415.47 | 1,274,645 |
| 2024-04-08 | 496.50 | 501.00 | 495.00 | 499.00 | 421.38 | 487,818 |
| 2024-04-05 | 502.00 | 505.00 | 494.00 | 496.00 | 418.85 | 506,653 |
| 2024-04-04 | 505.00 | 507.00 | 502.00 | 505.00 | 426.45 | 382,992 |
| 2024-04-03 | 516.00 | 516.00 | 504.96 | 505.00 | 426.45 | 248,226 |
| 2024-04-02 | 514.00 | 518.00 | 510.36 | 513.00 | 433.21 | 572,810 |
| 2024-03-28 | 510.00 | 526.00 | 510.00 | 518.00 | 437.43 | 576,313 |
| 2024-03-27 | 504.00 | 519.03 | 501.00 | 519.00 | 438.27 | 1,231,091 |
| 2024-03-26 | 502.00 | 508.00 | 501.70 | 503.00 | 424.76 | 435,038 |
| 2024-03-25 | 496.50 | 507.00 | 495.00 | 501.00 | 423.07 | 575,073 |
| 2024-03-22 | 495.00 | 503.00 | 495.00 | 496.50 | 419.27 | 347,448 |
| 2024-03-21 | 519.00 | 519.00 | 498.00 | 499.50 | 421.81 | 358,194 |
| 2024-03-20 | 517.00 | 524.00 | 511.00 | 520.00 | 427.89 | 512,005 |
| 2024-03-19 | 520.00 | 521.00 | 512.00 | 520.00 | 427.89 | 990,327 |
| 2024-03-18 | 517.00 | 520.00 | 510.97 | 511.00 | 420.48 | 87,519 |
| 2024-03-15 | 517.00 | 527.00 | 513.00 | 515.00 | 423.77 | 689,680 |
| 2024-03-14 | 522.00 | 524.20 | 514.96 | 515.00 | 423.77 | 293,476 |
| 2024-03-13 | 516.00 | 529.00 | 516.00 | 525.00 | 432.00 | 579,253 |
| 2024-03-12 | 522.00 | 526.00 | 517.00 | 525.00 | 432.00 | 1,328,255 |
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.