Conduit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	465.00	465.00	461.00	463.00	380.98	110,797
2023-09-19	459.50	470.50	459.50	464.00	381.81	120,287
2023-09-18	460.00	460.00	455.50	460.00	378.52	82,706
2023-09-15	456.50	458.50	449.00	455.00	374.40	448,414
2023-09-14	460.00	460.00	452.00	453.00	372.76	70,227
2023-09-13	455.50	458.50	447.00	452.00	371.93	232,122
2023-09-12	445.50	459.00	445.50	458.50	377.28	44,739
2023-09-11	455.50	459.50	452.00	458.00	376.87	160,835
2023-09-08	454.00	457.50	452.50	454.00	373.58	31,259
2023-09-07	452.50	455.00	450.75	455.00	374.40	83,759
2023-09-06	453.00	457.00	446.00	450.50	370.70	76,916
2023-09-05	456.00	462.00	451.50	451.50	371.52	134,210
2023-09-04	454.00	463.50	452.00	452.00	371.93	87,101
2023-09-01	455.50	476.65	455.50	465.50	383.04	337,345
2023-08-31	464.00	478.28	461.50	464.00	381.81	314,091
2023-08-30	459.00	477.27	458.28	464.50	382.22	456,794
2023-08-29	453.00	473.97	448.50	462.00	380.16	237,214
2023-08-25	440.50	451.50	440.50	448.50	369.05	79,440
2023-08-24	440.00	452.50	438.00	448.00	368.64	128,892
2023-08-23	437.50	441.00	436.75	438.00	360.41	121,211
2023-08-22	439.50	445.50	433.00	436.00	358.77	160,807
2023-08-21	440.00	442.30	434.50	437.00	359.59	146,388
2023-08-18	451.00	451.00	438.00	441.00	362.88	107,031
2023-08-17	449.00	449.50	439.00	442.50	364.12	155,213
2023-08-16	464.50	468.50	459.00	459.00	366.75	80,456
2023-08-15	480.00	480.00	458.50	468.50	374.34	201,144
2023-08-14	474.00	477.69	469.50	469.50	375.14	121,447
2023-08-11	485.50	489.13	473.50	473.50	378.34	71,552
2023-08-10	486.00	493.00	483.00	483.00	385.93	216,474
2023-08-09	477.00	487.50	473.50	487.50	389.52	101,078
2023-08-08	481.50	485.20	478.30	484.00	386.73	136,804
2023-08-07	470.00	486.00	470.00	485.00	387.53	67,684
2023-08-04	470.50	480.00	470.50	478.50	382.33	70,364
2023-08-03	466.00	474.00	466.00	471.00	376.34	473,030
2023-08-02	475.00	482.98	469.50	472.00	377.14	165,877
2023-08-01	480.00	488.00	478.00	478.50	382.33	509,254
2023-07-31	495.50	495.50	483.50	485.50	387.93	231,074
2023-07-28	490.50	493.40	485.00	485.00	387.53	107,367
2023-07-27	490.50	493.00	484.50	491.00	392.32	115,595
2023-07-26	482.00	494.50	482.00	490.00	391.52	706,478
2023-07-25	478.00	482.00	476.00	477.50	381.53	146,178
2023-07-24	470.00	475.50	467.00	469.50	375.14	152,104
2023-07-21	463.50	477.50	463.50	475.00	379.54	197,715
2023-07-20	461.50	471.50	458.50	470.50	375.94	377,586
2023-07-19	470.00	470.00	456.50	459.50	367.15	310,810
2023-07-18	457.50	465.00	456.00	456.00	364.35	37,377
2023-07-17	461.00	461.00	452.00	452.00	361.16	36,590
2023-07-14	461.50	464.50	457.50	457.50	365.55	90,610
2023-07-13	465.50	465.50	458.50	464.50	371.15	509,538
2023-07-12	462.00	468.50	462.00	466.00	372.34	85,964
2023-07-11	456.50	465.00	450.20	463.00	369.95	88,192
2023-07-10	450.00	455.14	446.50	446.50	356.76	81,161
2023-07-07	458.50	459.00	448.00	448.00	357.96	230,224
2023-07-06	462.50	473.00	451.50	452.50	361.56	102,907
2023-07-05	465.00	465.00	459.00	462.00	369.15	80,892
2023-07-04	465.00	468.50	462.00	462.00	369.15	78,830
2023-07-03	468.50	473.00	461.50	462.50	369.55	156,643
2023-06-30	462.50	464.50	460.00	461.00	368.35	194,884
2023-06-29	463.00	463.90	456.00	461.00	368.35	223,726
2023-06-28	462.00	467.50	462.00	462.50	369.55	168,167

← NewerPage 14 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.