Conduit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	480.50	485.00	479.50	484.00	386.73	993,545
2023-03-27	486.50	486.50	468.90	470.50	375.94	32,060
2023-03-24	487.00	487.00	465.50	472.00	377.14	246,208
2023-03-23	480.00	483.00	468.00	482.00	385.13	510,201
2023-03-22	489.50	489.50	475.00	479.00	370.96	208,959
2023-03-21	482.00	488.62	481.00	481.00	372.51	146,906
2023-03-20	468.00	477.50	460.00	472.00	365.54	329,735
2023-03-17	478.50	486.50	463.50	470.00	363.99	804,984
2023-03-16	484.50	484.50	475.00	479.50	371.35	823,473
2023-03-15	490.50	490.50	472.00	478.00	370.19	978,902
2023-03-14	490.00	490.00	480.00	483.00	374.06	286,959
2023-03-13	505.00	508.84	482.50	486.00	376.38	142,793
2023-03-10	509.00	518.00	505.00	505.00	391.10	119,760
2023-03-09	512.00	518.00	509.65	515.00	398.84	293,972
2023-03-08	512.00	515.00	508.00	513.00	397.29	867,819
2023-03-07	509.00	513.19	505.00	510.00	394.97	1,113,505
2023-03-06	505.00	513.00	503.00	507.00	392.65	79,969
2023-03-03	504.00	504.20	496.00	503.00	389.55	305,697
2023-03-02	498.00	502.00	494.00	497.00	384.90	399,989
2023-03-01	498.50	498.50	485.50	498.00	385.68	470,619
2023-02-28	475.00	500.00	475.00	494.00	382.58	893,707
2023-02-27	479.50	482.50	475.00	476.00	368.64	886,579
2023-02-24	470.50	478.00	470.00	476.00	368.64	399,444
2023-02-23	471.50	475.00	466.50	469.50	363.60	567,271
2023-02-22	479.50	479.50	460.50	466.00	360.89	426,096
2023-02-21	478.00	478.00	468.93	476.00	368.64	262,278
2023-02-20	459.00	480.50	459.00	475.00	367.86	157,455
2023-02-17	464.50	475.50	457.02	468.00	362.44	155,875
2023-02-16	454.50	467.00	452.00	462.50	358.18	124,420
2023-02-15	448.00	459.50	447.50	453.00	350.83	128,011
2023-02-14	455.00	455.00	446.50	452.00	350.05	53,785
2023-02-13	458.00	459.50	448.00	451.00	349.28	361,523
2023-02-10	443.00	453.50	442.50	449.50	348.12	686,819
2023-02-09	455.00	460.00	448.00	449.00	347.73	68,416
2023-02-08	454.00	458.50	454.00	454.00	351.60	82,740
2023-02-07	454.00	455.50	450.62	453.00	350.83	70,177
2023-02-06	455.00	458.00	447.00	450.50	348.89	82,700
2023-02-03	465.50	465.50	453.00	455.00	352.38	198,738
2023-02-02	459.50	459.50	450.00	451.50	349.66	59,981
2023-02-01	467.50	467.50	456.06	459.00	355.47	98,927
2023-01-31	459.50	471.50	454.82	467.00	361.67	107,288
2023-01-30	470.00	470.00	456.50	460.50	356.63	170,226
2023-01-27	463.00	468.50	454.45	467.00	361.67	199,105
2023-01-26	472.50	472.50	462.00	465.50	360.51	50,955
2023-01-25	456.00	484.50	455.00	470.00	363.99	511,203
2023-01-24	452.50	468.00	445.43	463.50	358.96	168,753
2023-01-23	437.50	449.50	433.00	440.00	340.76	552,234
2023-01-20	436.50	440.00	432.50	436.00	337.66	89,354
2023-01-19	440.50	441.74	427.00	435.00	336.89	388,358
2023-01-18	435.00	435.00	426.50	431.50	334.18	121,650
2023-01-17	426.00	433.00	426.00	429.00	332.24	85,562
2023-01-16	432.50	439.50	428.00	430.00	333.01	40,966
2023-01-13	432.00	432.00	427.50	430.00	333.01	81,356
2023-01-12	427.50	441.50	426.00	429.00	332.24	35,762
2023-01-11	426.00	440.00	426.00	427.00	330.69	163,927
2023-01-10	431.00	587.50	426.00	429.00	332.24	275,063
2023-01-09	424.50	427.25	420.50	421.00	326.04	137,823
2023-01-06	428.00	429.63	418.00	424.00	328.37	107,665
2023-01-05	442.00	448.00	428.00	428.00	331.46	380,695
2023-01-04	444.00	445.00	438.00	440.00	340.76	133,819

← NewerPage 16 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.