Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 341.00 | 342.00 | 331.50 | 335.00 | 259.44 | 77,000 |
| 2022-10-05 | 339.50 | 341.00 | 330.00 | 333.50 | 258.28 | 252,165 |
| 2022-10-04 | 344.50 | 347.00 | 340.00 | 344.00 | 266.41 | 222,429 |
| 2022-10-03 | 340.50 | 346.05 | 338.49 | 345.00 | 267.19 | 84,529 |
| 2022-09-30 | 346.00 | 358.00 | 341.47 | 348.00 | 269.51 | 143,455 |
| 2022-09-29 | 364.50 | 365.00 | 352.50 | 355.00 | 274.93 | 1,795,805 |
| 2022-09-28 | 353.00 | 366.00 | 350.00 | 360.00 | 278.80 | 842,916 |
| 2022-09-27 | 359.50 | 364.50 | 358.00 | 358.00 | 277.25 | 141,581 |
| 2022-09-26 | 360.00 | 373.00 | 356.50 | 365.00 | 282.67 | 528,151 |
| 2022-09-23 | 359.50 | 374.50 | 358.00 | 374.50 | 290.03 | 1,349,179 |
| 2022-09-22 | 353.00 | 360.00 | 353.00 | 359.50 | 278.42 | 156,183 |
| 2022-09-21 | 352.50 | 354.50 | 347.50 | 354.00 | 274.16 | 134,204 |
| 2022-09-20 | 355.50 | 357.84 | 353.00 | 353.50 | 273.77 | 24,414 |
| 2022-09-16 | 346.50 | 354.50 | 346.50 | 354.00 | 274.16 | 77,296 |
| 2022-09-15 | 330.00 | 360.00 | 325.47 | 351.50 | 272.22 | 575,304 |
| 2022-09-14 | 327.50 | 330.00 | 325.50 | 330.00 | 255.57 | 30,410 |
| 2022-09-13 | 325.50 | 333.50 | 325.00 | 329.50 | 255.18 | 247,711 |
| 2022-09-12 | 329.50 | 330.00 | 319.50 | 325.00 | 251.70 | 71,483 |
| 2022-09-09 | 322.00 | 329.50 | 320.00 | 326.00 | 252.47 | 72,964 |
| 2022-09-08 | 322.50 | 325.00 | 316.50 | 322.00 | 249.37 | 74,981 |
| 2022-09-07 | 306.50 | 323.00 | 301.95 | 320.00 | 247.82 | 226,020 |
| 2022-09-06 | 304.00 | 307.00 | 301.50 | 307.00 | 237.76 | 5,114,554 |
| 2022-09-05 | 317.50 | 317.50 | 300.00 | 302.00 | 233.88 | 139,906 |
| 2022-09-02 | 305.00 | 309.00 | 300.10 | 308.00 | 238.53 | 215,546 |
| 2022-09-01 | 308.00 | 314.00 | 300.00 | 302.00 | 233.88 | 215,841 |
| 2022-08-31 | 310.00 | 315.00 | 310.00 | 310.00 | 240.08 | 42,194 |
| 2022-08-30 | 312.00 | 323.00 | 307.00 | 310.00 | 240.08 | 65,754 |
| 2022-08-26 | 305.50 | 320.50 | 300.00 | 307.00 | 237.76 | 804,301 |
| 2022-08-25 | 318.00 | 320.02 | 310.00 | 311.00 | 240.85 | 121,429 |
| 2022-08-24 | 320.00 | 320.00 | 314.50 | 314.50 | 243.56 | 255,901 |
| 2022-08-23 | 330.00 | 330.00 | 312.00 | 315.50 | 244.34 | 65,221 |
| 2022-08-22 | 323.50 | 336.90 | 313.50 | 313.50 | 242.79 | 48,499 |
| 2022-08-19 | 329.00 | 334.03 | 323.50 | 323.50 | 250.53 | 37,633 |
| 2022-08-18 | 332.00 | 340.00 | 323.50 | 333.00 | 257.89 | 471,213 |
| 2022-08-17 | 346.00 | 349.50 | 340.00 | 340.00 | 253.01 | 785,645 |
| 2022-08-16 | 345.00 | 353.00 | 342.48 | 346.50 | 257.85 | 65,689 |
| 2022-08-15 | 340.50 | 351.22 | 340.50 | 347.00 | 258.22 | 65,190 |
| 2022-08-12 | 365.00 | 368.63 | 350.00 | 350.00 | 260.46 | 28,966 |
| 2022-08-11 | 345.00 | 348.00 | 345.00 | 345.00 | 256.74 | 6,710 |
| 2022-08-10 | 348.50 | 351.28 | 345.00 | 345.00 | 256.74 | 37,264 |
| 2022-08-09 | 349.50 | 355.45 | 338.53 | 347.00 | 258.22 | 80,366 |
| 2022-08-08 | 345.00 | 345.00 | 341.52 | 345.00 | 256.74 | 16,307 |
| 2022-08-05 | 345.00 | 348.00 | 344.91 | 345.50 | 257.11 | 24,847 |
| 2022-08-04 | 351.50 | 354.00 | 341.00 | 346.00 | 257.48 | 610,382 |
| 2022-08-03 | 342.00 | 347.78 | 341.50 | 341.50 | 254.13 | 13,536 |
| 2022-08-02 | 351.50 | 352.00 | 341.00 | 341.50 | 254.13 | 219,949 |
| 2022-08-01 | 340.50 | 358.44 | 340.50 | 350.00 | 260.46 | 28,687 |
| 2022-07-29 | 349.50 | 352.00 | 345.00 | 350.00 | 260.46 | 21,056 |
| 2022-07-28 | 339.50 | 362.50 | 339.50 | 351.00 | 261.20 | 108,570 |
| 2022-07-27 | 338.50 | 348.00 | 330.50 | 345.00 | 256.74 | 71,769 |
| 2022-07-26 | 338.50 | 340.50 | 326.33 | 333.50 | 248.18 | 55,338 |
| 2022-07-25 | 335.00 | 335.00 | 329.81 | 333.00 | 247.81 | 18,646 |
| 2022-07-22 | 329.50 | 335.50 | 328.06 | 335.00 | 249.29 | 14,703 |
| 2022-07-21 | 321.00 | 329.38 | 318.00 | 326.00 | 242.60 | 42,201 |
| 2022-07-20 | 326.00 | 339.00 | 322.50 | 325.00 | 241.85 | 265,241 |
| 2022-07-19 | 341.50 | 341.50 | 325.00 | 330.00 | 245.57 | 489,440 |
| 2022-07-18 | 331.00 | 333.93 | 323.50 | 330.00 | 245.57 | 145,283 |
| 2022-07-15 | 337.00 | 339.42 | 322.00 | 325.00 | 241.85 | 209,921 |
| 2022-07-14 | 332.50 | 341.00 | 322.50 | 326.50 | 242.97 | 125,926 |
| 2022-07-13 | 328.50 | 332.00 | 328.00 | 330.00 | 245.57 | 27,713 |
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.