Conduit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	476.00	476.00	466.00	467.00	373.14	145,780
2023-06-26	472.00	472.50	462.00	465.50	371.94	67,066
2023-06-23	470.50	470.50	461.00	466.00	372.34	109,683
2023-06-22	470.50	477.00	465.00	468.50	374.34	76,496
2023-06-21	463.50	473.00	460.00	472.00	377.14	283,873
2023-06-20	465.00	468.00	459.50	459.50	367.15	420,198
2023-06-19	462.50	467.00	462.50	463.00	369.95	107,078
2023-06-16	467.00	470.00	461.07	463.00	369.95	225,799
2023-06-15	465.00	471.50	462.00	466.00	372.34	4,935,108
2023-06-14	474.00	478.88	455.00	464.00	370.75	206,911
2023-06-13	480.00	480.00	457.50	473.50	378.34	5,283,723
2023-06-12	482.00	494.00	464.00	472.00	377.14	303,969
2023-06-09	497.50	498.00	491.62	496.50	396.71	36,732
2023-06-08	495.00	496.00	492.50	493.00	393.92	206,568
2023-06-07	495.00	495.00	488.50	493.00	393.92	138,628
2023-06-06	492.00	492.00	485.00	492.00	393.12	68,079
2023-06-05	494.00	499.00	483.00	489.00	390.72	65,007
2023-06-02	482.00	501.00	482.00	494.50	395.12	43,663
2023-06-01	493.50	496.00	486.50	489.50	391.12	66,047
2023-05-31	490.00	494.00	487.00	487.00	389.12	326,827
2023-05-30	501.00	501.00	484.00	495.50	395.92	29,132
2023-05-26	496.00	496.00	488.00	495.50	395.92	77,040
2023-05-25	482.50	499.00	482.50	497.00	397.11	72,641
2023-05-24	500.00	507.00	486.44	489.50	391.12	315,266
2023-05-23	490.50	511.00	490.50	507.00	405.10	338,424
2023-05-22	500.00	504.00	494.55	502.00	401.11	178,416
2023-05-19	496.50	503.00	493.25	501.00	400.31	167,886
2023-05-18	490.50	509.00	490.50	496.50	396.71	90,177
2023-05-17	499.50	504.00	495.00	500.00	399.51	519,455
2023-05-16	484.50	498.00	481.43	494.50	395.12	266,967
2023-05-15	486.50	492.50	478.25	490.00	391.52	258,543
2023-05-12	472.00	489.50	472.00	485.00	387.53	115,283
2023-05-11	483.00	483.00	475.55	480.00	383.53	828,487
2023-05-10	485.00	485.00	476.50	480.00	383.53	100,988
2023-05-09	479.50	484.80	477.00	483.50	386.33	165,997
2023-05-05	475.50	479.50	474.16	479.50	383.13	91,159
2023-05-04	478.00	483.20	475.50	476.00	380.33	331,731
2023-05-03	480.50	483.79	478.50	480.00	383.53	86,666
2023-05-02	490.00	490.50	481.00	481.00	384.33	134,600
2023-04-28	497.00	497.00	481.50	484.50	387.13	39,475
2023-04-27	489.50	496.65	479.15	483.00	385.93	382,097
2023-04-26	499.00	500.00	485.00	486.50	388.72	92,621
2023-04-25	494.50	500.00	491.00	492.00	393.12	57,830
2023-04-24	499.50	504.55	493.80	495.50	395.92	59,299
2023-04-21	512.00	512.00	495.00	495.50	395.92	1,057,811
2023-04-20	497.50	506.95	497.00	498.00	397.91	462,288
2023-04-19	512.00	512.00	495.00	495.00	395.52	497,741
2023-04-18	508.00	512.00	495.20	506.00	404.31	227,911
2023-04-17	508.00	508.00	496.00	500.00	399.51	578,875
2023-04-14	494.50	504.00	490.40	498.00	397.91	567,182
2023-04-13	494.50	495.00	490.00	492.50	393.52	247,036
2023-04-12	492.00	495.42	490.00	491.00	392.32	136,406
2023-04-11	490.50	496.50	488.50	488.50	390.32	99,864
2023-04-06	493.50	499.50	478.00	494.50	395.12	167,395
2023-04-05	489.50	494.50	487.00	494.50	395.12	369,224
2023-04-04	485.50	500.00	485.00	494.00	394.72	341,072
2023-04-03	486.50	487.50	481.50	481.50	384.73	224,520
2023-03-31	484.50	494.00	477.50	490.00	391.52	515,327
2023-03-30	482.50	488.40	479.50	483.00	385.93	130,134
2023-03-29	485.00	485.00	475.96	485.00	387.53	34,022

← NewerPage 15 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.