Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 430.00 | 443.00 | 428.50 | 437.50 | 338.82 | 97,731 |
| 2022-12-30 | 417.00 | 429.50 | 416.04 | 428.00 | 331.46 | 73,423 |
| 2022-12-29 | 406.50 | 417.50 | 399.50 | 414.00 | 320.62 | 161,784 |
| 2022-12-28 | 396.50 | 407.56 | 395.50 | 407.00 | 315.20 | 59,332 |
| 2022-12-23 | 400.00 | 407.50 | 400.00 | 400.00 | 309.78 | 25,355 |
| 2022-12-22 | 390.00 | 401.75 | 390.00 | 395.00 | 305.91 | 121,295 |
| 2022-12-21 | 399.50 | 399.50 | 383.00 | 391.00 | 302.81 | 78,961 |
| 2022-12-20 | 389.50 | 389.50 | 385.00 | 385.50 | 298.55 | 125,534 |
| 2022-12-19 | 389.00 | 396.50 | 384.50 | 389.00 | 301.26 | 258,594 |
| 2022-12-16 | 380.50 | 388.00 | 380.50 | 388.00 | 300.49 | 546,806 |
| 2022-12-15 | 383.50 | 391.46 | 374.00 | 381.50 | 295.45 | 191,750 |
| 2022-12-14 | 386.00 | 393.64 | 386.00 | 388.00 | 300.49 | 37,023 |
| 2022-12-13 | 384.50 | 392.55 | 380.00 | 385.00 | 298.16 | 146,583 |
| 2022-12-12 | 388.50 | 393.50 | 384.00 | 385.00 | 298.16 | 76,133 |
| 2022-12-09 | 384.50 | 387.00 | 383.00 | 387.00 | 299.71 | 652,421 |
| 2022-12-08 | 390.00 | 390.00 | 382.50 | 383.50 | 297.00 | 39,244 |
| 2022-12-07 | 383.00 | 389.50 | 381.00 | 388.00 | 300.49 | 19,942 |
| 2022-12-06 | 383.50 | 391.17 | 381.00 | 383.00 | 296.61 | 45,688 |
| 2022-12-05 | 382.50 | 390.31 | 380.00 | 383.00 | 296.61 | 46,780 |
| 2022-12-02 | 390.00 | 390.50 | 382.00 | 389.50 | 301.65 | 141,102 |
| 2022-12-01 | 390.50 | 404.00 | 390.50 | 391.00 | 302.81 | 137,069 |
| 2022-11-30 | 409.00 | 409.00 | 393.50 | 400.00 | 309.78 | 256,363 |
| 2022-11-29 | 388.00 | 407.00 | 382.63 | 404.50 | 313.27 | 174,141 |
| 2022-11-28 | 383.00 | 388.00 | 381.00 | 387.50 | 300.10 | 48,827 |
| 2022-11-25 | 378.00 | 383.00 | 377.00 | 382.50 | 296.23 | 941,232 |
| 2022-11-24 | 378.00 | 378.00 | 375.00 | 375.00 | 290.42 | 61,578 |
| 2022-11-23 | 375.00 | 380.00 | 367.00 | 375.50 | 290.81 | 87,695 |
| 2022-11-22 | 384.00 | 385.50 | 375.50 | 380.00 | 294.29 | 170,563 |
| 2022-11-21 | 380.00 | 384.00 | 379.50 | 380.00 | 294.29 | 89,218 |
| 2022-11-18 | 380.00 | 382.00 | 373.50 | 375.00 | 290.42 | 332,730 |
| 2022-11-17 | 376.00 | 378.00 | 366.50 | 375.50 | 290.81 | 180,395 |
| 2022-11-16 | 374.00 | 377.08 | 370.50 | 373.00 | 288.87 | 85,468 |
| 2022-11-15 | 382.00 | 382.00 | 373.00 | 373.00 | 288.87 | 126,723 |
| 2022-11-14 | 368.00 | 380.50 | 366.05 | 380.50 | 294.68 | 123,546 |
| 2022-11-11 | 364.50 | 372.50 | 363.46 | 372.50 | 288.48 | 57,611 |
| 2022-11-10 | 362.00 | 368.00 | 359.50 | 368.00 | 285.00 | 65,237 |
| 2022-11-09 | 369.00 | 381.73 | 359.00 | 362.00 | 280.35 | 188,789 |
| 2022-11-08 | 360.00 | 364.72 | 355.00 | 359.00 | 278.03 | 112,990 |
| 2022-11-07 | 355.00 | 357.50 | 351.00 | 357.00 | 276.48 | 143,206 |
| 2022-11-04 | 344.00 | 355.00 | 343.68 | 353.50 | 273.77 | 95,644 |
| 2022-11-03 | 334.50 | 348.00 | 332.00 | 348.00 | 269.51 | 129,586 |
| 2022-11-02 | 339.50 | 352.14 | 333.00 | 335.00 | 259.44 | 74,675 |
| 2022-11-01 | 343.50 | 343.50 | 331.50 | 336.50 | 260.60 | 485,552 |
| 2022-10-31 | 341.00 | 350.00 | 334.00 | 335.50 | 259.83 | 32,678 |
| 2022-10-28 | 335.00 | 344.50 | 335.00 | 341.00 | 264.09 | 86,184 |
| 2022-10-27 | 343.50 | 343.50 | 338.00 | 339.00 | 262.54 | 27,444 |
| 2022-10-26 | 345.00 | 349.00 | 337.03 | 347.00 | 268.73 | 10,589 |
| 2022-10-25 | 342.50 | 345.00 | 336.50 | 345.00 | 267.19 | 9,626 |
| 2022-10-24 | 335.00 | 346.00 | 335.00 | 343.00 | 265.64 | 16,289 |
| 2022-10-21 | 340.00 | 342.00 | 335.00 | 340.00 | 263.31 | 72,562 |
| 2022-10-20 | 338.00 | 343.00 | 328.13 | 341.50 | 264.47 | 47,593 |
| 2022-10-19 | 324.50 | 337.50 | 324.50 | 335.00 | 259.44 | 77,182 |
| 2022-10-18 | 334.00 | 340.00 | 325.50 | 339.00 | 262.54 | 146,391 |
| 2022-10-17 | 328.50 | 330.50 | 322.50 | 330.50 | 255.96 | 36,507 |
| 2022-10-14 | 320.50 | 328.00 | 319.00 | 328.00 | 254.02 | 21,492 |
| 2022-10-13 | 319.50 | 319.50 | 309.58 | 318.00 | 246.28 | 12,273 |
| 2022-10-12 | 320.00 | 320.00 | 299.50 | 311.00 | 240.85 | 209,850 |
| 2022-10-11 | 324.00 | 324.00 | 317.00 | 319.50 | 247.44 | 10,652 |
| 2022-10-10 | 326.00 | 328.50 | 321.50 | 324.00 | 250.92 | 16,971 |
| 2022-10-07 | 334.00 | 334.00 | 329.50 | 333.00 | 257.89 | 19,945 |
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.