Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 525.00 | 526.88 | 517.00 | 518.00 | 426.24 | 441,954 |
| 2024-03-08 | 523.00 | 533.00 | 521.00 | 529.00 | 435.29 | 297,989 |
| 2024-03-07 | 516.00 | 526.00 | 516.00 | 526.00 | 432.83 | 465,495 |
| 2024-03-06 | 520.00 | 525.00 | 519.00 | 520.00 | 427.89 | 3,729,791 |
| 2024-03-05 | 520.00 | 526.00 | 518.00 | 520.00 | 427.89 | 632,992 |
| 2024-03-04 | 516.00 | 523.00 | 515.00 | 516.00 | 424.60 | 777,754 |
| 2024-03-01 | 522.00 | 529.25 | 515.00 | 516.00 | 424.60 | 622,554 |
| 2024-02-29 | 515.00 | 522.00 | 512.54 | 520.00 | 427.89 | 378,038 |
| 2024-02-28 | 518.00 | 522.00 | 509.95 | 510.00 | 419.66 | 601,833 |
| 2024-02-27 | 517.00 | 517.00 | 512.00 | 517.00 | 425.42 | 625,290 |
| 2024-02-26 | 498.00 | 513.00 | 498.00 | 510.00 | 419.66 | 988,769 |
| 2024-02-23 | 499.00 | 510.00 | 490.70 | 505.00 | 415.55 | 1,980,220 |
| 2024-02-22 | 489.50 | 499.50 | 483.50 | 497.50 | 409.37 | 682,846 |
| 2024-02-21 | 475.00 | 494.00 | 472.00 | 490.50 | 403.61 | 1,656,764 |
| 2024-02-20 | 465.00 | 467.00 | 462.50 | 465.00 | 382.63 | 253,547 |
| 2024-02-19 | 469.50 | 470.50 | 461.00 | 464.00 | 381.81 | 254,813 |
| 2024-02-16 | 470.00 | 470.00 | 460.00 | 464.00 | 381.81 | 432,931 |
| 2024-02-15 | 462.00 | 466.50 | 455.00 | 460.00 | 378.52 | 373,287 |
| 2024-02-14 | 464.00 | 464.00 | 458.00 | 459.00 | 377.69 | 146,921 |
| 2024-02-13 | 454.00 | 465.00 | 454.00 | 459.00 | 377.69 | 256,214 |
| 2024-02-12 | 465.00 | 465.98 | 454.00 | 461.00 | 379.34 | 217,365 |
| 2024-02-09 | 472.00 | 472.00 | 457.50 | 461.00 | 379.34 | 147,837 |
| 2024-02-08 | 470.00 | 473.50 | 461.50 | 466.00 | 383.45 | 466,530 |
| 2024-02-07 | 475.00 | 475.00 | 464.47 | 464.50 | 382.22 | 85,674 |
| 2024-02-06 | 476.00 | 476.00 | 468.00 | 471.00 | 387.57 | 91,012 |
| 2024-02-05 | 478.00 | 478.00 | 465.50 | 468.00 | 385.10 | 258,483 |
| 2024-02-02 | 470.50 | 472.50 | 467.98 | 468.50 | 385.51 | 89,288 |
| 2024-02-01 | 476.50 | 480.35 | 466.99 | 467.00 | 384.28 | 150,274 |
| 2024-01-31 | 480.00 | 484.00 | 476.00 | 476.00 | 391.68 | 210,491 |
| 2024-01-30 | 474.50 | 486.00 | 474.50 | 479.50 | 394.56 | 277,840 |
| 2024-01-29 | 467.00 | 489.00 | 467.00 | 481.00 | 395.80 | 1,020,866 |
| 2024-01-26 | 467.50 | 469.50 | 461.00 | 464.50 | 382.22 | 168,658 |
| 2024-01-25 | 468.00 | 475.00 | 462.00 | 467.50 | 384.69 | 377,854 |
| 2024-01-24 | 467.00 | 470.00 | 463.50 | 466.00 | 383.45 | 206,483 |
| 2024-01-23 | 470.00 | 475.50 | 462.00 | 468.00 | 385.10 | 230,526 |
| 2024-01-22 | 466.00 | 471.00 | 452.00 | 468.00 | 385.10 | 634,682 |
| 2024-01-19 | 453.50 | 461.60 | 451.50 | 458.00 | 376.87 | 176,565 |
| 2024-01-18 | 462.00 | 462.00 | 450.96 | 451.00 | 371.11 | 84,348 |
| 2024-01-17 | 467.50 | 469.18 | 452.50 | 460.00 | 378.52 | 292,531 |
| 2024-01-16 | 470.50 | 474.12 | 468.00 | 468.50 | 385.51 | 437,787 |
| 2024-01-15 | 468.00 | 477.00 | 468.00 | 476.50 | 392.09 | 148,043 |
| 2024-01-12 | 467.00 | 470.50 | 466.93 | 469.50 | 386.33 | 89,374 |
| 2024-01-11 | 469.50 | 473.50 | 466.00 | 467.00 | 384.28 | 112,866 |
| 2024-01-10 | 468.00 | 473.50 | 466.50 | 467.50 | 384.69 | 126,481 |
| 2024-01-09 | 466.50 | 473.00 | 465.50 | 467.50 | 384.69 | 247,582 |
| 2024-01-08 | 467.50 | 470.50 | 463.00 | 469.00 | 385.92 | 111,596 |
| 2024-01-05 | 470.00 | 470.10 | 462.50 | 464.00 | 381.81 | 150,858 |
| 2024-01-04 | 466.00 | 471.50 | 463.50 | 468.50 | 385.51 | 169,312 |
| 2024-01-03 | 471.00 | 471.18 | 463.50 | 464.50 | 382.22 | 157,665 |
| 2024-01-02 | 473.00 | 473.50 | 466.00 | 469.00 | 385.92 | 490,977 |
| 2023-12-29 | 456.00 | 469.49 | 456.00 | 469.00 | 385.92 | 95,479 |
| 2023-12-28 | 469.50 | 470.44 | 457.50 | 460.50 | 378.93 | 183,710 |
| 2023-12-27 | 469.00 | 471.00 | 463.00 | 467.00 | 384.28 | 765,462 |
| 2023-12-22 | 465.50 | 467.50 | 462.00 | 465.00 | 382.63 | 1,056,157 |
| 2023-12-21 | 460.00 | 464.50 | 457.00 | 462.50 | 380.57 | 1,292,817 |
| 2023-12-20 | 463.00 | 463.00 | 453.73 | 462.00 | 380.16 | 1,199,693 |
| 2023-12-19 | 460.00 | 460.00 | 450.50 | 454.50 | 373.99 | 199,858 |
| 2023-12-18 | 463.00 | 463.00 | 452.50 | 457.00 | 376.05 | 233,055 |
| 2023-12-15 | 459.00 | 459.00 | 449.00 | 453.50 | 373.17 | 900,075 |
| 2023-12-14 | 467.50 | 467.50 | 449.00 | 452.00 | 371.93 | 457,444 |
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.