Conduit Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	472.00	472.00	455.00	455.50	374.81	273,567
2023-12-12	470.00	470.00	458.95	460.50	378.93	115,595
2023-12-11	473.00	473.00	463.50	464.50	382.22	202,985
2023-12-08	476.00	476.00	464.80	469.00	385.92	315,999
2023-12-07	469.00	470.00	462.00	466.00	383.45	572,311
2023-12-06	472.00	472.00	465.50	466.50	383.86	567,832
2023-12-05	473.00	473.00	465.00	468.00	385.10	245,323
2023-12-04	476.00	476.00	462.50	467.00	384.28	224,476
2023-12-01	474.00	474.00	462.00	468.50	385.51	288,673
2023-11-30	472.50	475.00	461.50	463.00	380.98	444,561
2023-11-29	476.50	480.50	465.82	470.50	387.16	380,130
2023-11-28	477.50	480.00	474.00	474.50	390.45	556,169
2023-11-27	478.00	479.50	474.68	477.00	392.50	1,294,777
2023-11-24	473.50	479.00	470.50	473.50	389.62	603,933
2023-11-23	475.50	479.00	472.50	474.50	390.45	309,320
2023-11-22	479.00	481.10	473.50	474.50	390.45	493,076
2023-11-21	484.00	485.00	475.50	478.00	393.33	858,227
2023-11-20	484.00	491.00	479.98	484.50	398.68	409,172
2023-11-17	482.50	486.00	479.50	486.00	399.91	536,097
2023-11-16	479.50	488.50	476.00	479.00	394.15	864,631
2023-11-15	470.00	480.00	463.95	480.00	394.97	396,175
2023-11-14	454.00	471.50	452.00	469.00	385.92	779,681
2023-11-13	449.50	454.00	445.50	454.00	373.58	367,636
2023-11-10	453.00	458.50	446.50	449.00	369.46	379,911
2023-11-09	449.00	452.50	444.00	452.00	371.93	498,456
2023-11-08	436.00	450.50	436.00	444.00	365.35	980,521
2023-11-07	436.00	439.80	428.50	430.50	354.24	2,102,136
2023-11-06	440.50	442.30	434.00	434.00	357.12	632,582
2023-11-03	437.00	439.50	434.50	439.00	361.24	412,958
2023-11-02	446.00	447.00	434.00	436.50	359.18	334,753
2023-11-01	430.00	442.00	430.00	439.50	361.65	424,330
2023-10-31	436.00	440.00	435.00	438.00	360.41	133,667
2023-10-30	445.50	445.50	434.00	436.50	359.18	77,652
2023-10-27	440.00	440.50	430.00	432.50	355.89	141,057
2023-10-26	436.00	438.50	431.50	436.00	358.77	516,320
2023-10-25	436.50	436.50	428.32	435.50	358.36	296,023
2023-10-24	448.50	448.50	432.00	436.00	358.77	182,268
2023-10-23	442.00	445.80	435.50	436.50	359.18	213,016
2023-10-20	450.00	454.50	437.00	441.50	363.29	119,044
2023-10-19	455.00	455.00	447.50	448.00	368.64	45,090
2023-10-18	440.50	445.00	440.00	445.00	366.17	1,173,707
2023-10-17	439.50	443.00	437.00	442.00	363.70	1,110,289
2023-10-16	448.50	448.50	440.00	441.50	363.29	524,214
2023-10-13	453.00	453.00	437.00	441.00	362.88	158,296
2023-10-12	455.50	457.40	451.00	451.00	371.11	63,420
2023-10-11	455.50	459.00	454.00	455.00	374.40	43,576
2023-10-10	455.50	460.00	451.89	460.00	378.52	191,435
2023-10-09	452.00	455.00	448.50	452.50	372.34	196,438
2023-10-06	442.00	453.50	442.00	452.00	371.93	274,362
2023-10-05	450.00	452.00	445.50	449.00	369.46	266,424
2023-10-04	448.50	454.50	443.50	447.00	367.82	172,583
2023-10-03	452.00	453.60	445.00	448.00	368.64	104,721
2023-10-02	469.50	469.50	452.00	456.00	375.22	87,709
2023-09-29	453.00	464.50	453.00	460.50	378.93	121,799
2023-09-28	457.00	461.50	455.50	456.50	375.64	254,921
2023-09-27	458.00	461.00	455.00	461.00	379.34	115,666
2023-09-26	452.00	460.00	452.00	458.50	377.28	119,641
2023-09-25	467.50	467.50	456.00	458.50	377.28	37,043
2023-09-22	459.00	468.50	456.50	465.00	382.63	60,093
2023-09-21	460.00	462.50	455.00	460.00	378.52	133,063

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.