Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 328.50 | 337.00 | 327.50 | 330.00 | 245.57 | 65,742 |
| 2022-07-11 | 332.00 | 337.13 | 331.99 | 332.00 | 247.06 | 4,018 |
| 2022-07-08 | 330.00 | 340.13 | 330.00 | 330.00 | 245.57 | 16,414 |
| 2022-07-07 | 335.50 | 340.00 | 330.50 | 335.00 | 249.29 | 15,496 |
| 2022-07-06 | 335.00 | 340.50 | 327.98 | 330.50 | 245.95 | 17,586 |
| 2022-07-05 | 336.50 | 337.29 | 330.00 | 330.00 | 245.57 | 18,124 |
| 2022-07-04 | 339.50 | 339.50 | 330.50 | 334.50 | 248.92 | 17,681 |
| 2022-07-01 | 337.50 | 355.38 | 335.00 | 335.00 | 249.29 | 36,888 |
| 2022-06-30 | 338.50 | 341.00 | 331.00 | 336.50 | 250.41 | 120,831 |
| 2022-06-29 | 335.00 | 340.00 | 331.00 | 340.00 | 253.01 | 84,275 |
| 2022-06-28 | 335.00 | 338.00 | 332.00 | 335.00 | 249.29 | 77,665 |
| 2022-06-27 | 337.00 | 337.25 | 323.50 | 330.00 | 245.57 | 35,514 |
| 2022-06-24 | 329.00 | 350.00 | 329.00 | 330.00 | 245.57 | 20,779 |
| 2022-06-23 | 331.50 | 335.00 | 325.50 | 333.50 | 248.18 | 37,434 |
| 2022-06-22 | 328.00 | 332.00 | 328.00 | 330.00 | 245.57 | 55,548 |
| 2022-06-21 | 345.00 | 345.00 | 330.00 | 333.50 | 248.18 | 115,037 |
| 2022-06-20 | 345.50 | 345.50 | 332.50 | 338.00 | 251.53 | 55,015 |
| 2022-06-17 | 335.50 | 342.00 | 335.50 | 339.00 | 252.27 | 50,124 |
| 2022-06-16 | 360.50 | 360.50 | 329.50 | 339.50 | 252.64 | 185,134 |
| 2022-06-15 | 330.50 | 347.00 | 330.50 | 344.00 | 255.99 | 85,880 |
| 2022-06-14 | 345.00 | 345.00 | 335.00 | 339.50 | 252.64 | 25,830 |
| 2022-06-13 | 341.00 | 342.62 | 334.50 | 340.00 | 253.01 | 63,367 |
| 2022-06-10 | 332.50 | 340.00 | 329.00 | 340.00 | 253.01 | 77,929 |
| 2022-06-09 | 350.00 | 350.00 | 335.50 | 339.00 | 252.27 | 80,849 |
| 2022-06-08 | 353.50 | 360.90 | 334.50 | 340.00 | 253.01 | 73,953 |
| 2022-06-07 | 356.50 | 356.75 | 340.50 | 345.00 | 256.74 | 28,222 |
| 2022-06-06 | 348.00 | 351.00 | 338.00 | 338.00 | 251.53 | 51,502 |
| 2022-06-01 | 338.50 | 342.00 | 338.00 | 342.00 | 254.50 | 28,277 |
| 2022-05-31 | 342.00 | 343.00 | 339.25 | 340.00 | 253.01 | 29,309 |
| 2022-05-30 | 350.00 | 350.00 | 336.00 | 342.00 | 254.50 | 15,998 |
| 2022-05-27 | 345.50 | 361.03 | 344.00 | 345.00 | 256.74 | 66,741 |
| 2022-05-26 | 343.50 | 351.25 | 332.00 | 342.50 | 254.88 | 24,783 |
| 2022-05-25 | 333.50 | 359.50 | 333.50 | 343.50 | 255.62 | 46,769 |
| 2022-05-24 | 339.00 | 349.50 | 329.50 | 346.00 | 257.48 | 204,640 |
| 2022-05-23 | 325.00 | 340.13 | 325.00 | 338.00 | 251.53 | 46,598 |
| 2022-05-20 | 340.00 | 353.00 | 332.00 | 335.00 | 249.29 | 92,880 |
| 2022-05-19 | 344.50 | 344.50 | 340.00 | 340.00 | 253.01 | 61,823 |
| 2022-05-18 | 347.50 | 351.00 | 344.00 | 346.50 | 257.85 | 117,280 |
| 2022-05-17 | 350.00 | 351.50 | 345.50 | 348.00 | 258.97 | 58,325 |
| 2022-05-16 | 349.00 | 353.00 | 348.00 | 348.00 | 258.97 | 81,787 |
| 2022-05-13 | 350.00 | 352.50 | 341.50 | 347.00 | 258.22 | 120,392 |
| 2022-05-12 | 356.50 | 357.00 | 345.00 | 351.00 | 261.20 | 93,403 |
| 2022-05-11 | 340.00 | 361.44 | 340.00 | 356.50 | 265.29 | 157,540 |
| 2022-05-10 | 358.00 | 360.00 | 350.00 | 353.50 | 263.06 | 94,371 |
| 2022-05-09 | 367.50 | 367.50 | 358.00 | 360.00 | 267.90 | 52,811 |
| 2022-05-06 | 370.00 | 370.00 | 355.50 | 360.00 | 267.90 | 68,678 |
| 2022-05-05 | 373.50 | 373.75 | 364.00 | 368.50 | 274.22 | 38,710 |
| 2022-05-04 | 376.00 | 384.25 | 371.23 | 372.00 | 276.83 | 129,424 |
| 2022-05-03 | 370.00 | 385.00 | 370.00 | 382.50 | 284.64 | 61,174 |
| 2022-04-29 | 374.50 | 383.50 | 374.50 | 381.00 | 283.53 | 37,974 |
| 2022-04-28 | 355.00 | 387.50 | 355.00 | 376.50 | 280.18 | 78,129 |
| 2022-04-27 | 364.00 | 372.50 | 361.25 | 369.00 | 274.60 | 21,462 |
| 2022-04-26 | 358.00 | 367.00 | 355.00 | 362.50 | 269.76 | 110,345 |
| 2022-04-25 | 355.00 | 362.69 | 350.00 | 358.50 | 266.78 | 37,098 |
| 2022-04-22 | 362.00 | 367.93 | 360.00 | 363.50 | 270.50 | 76,038 |
| 2022-04-21 | 368.50 | 370.00 | 362.50 | 364.00 | 270.87 | 107,717 |
| 2022-04-20 | 380.00 | 380.00 | 364.50 | 366.50 | 272.73 | 99,210 |
| 2022-04-19 | 387.00 | 387.00 | 372.50 | 375.00 | 279.06 | 33,967 |
| 2022-04-14 | 365.00 | 383.75 | 365.00 | 383.00 | 285.01 | 81,065 |
| 2022-04-13 | 375.00 | 389.50 | 375.00 | 378.50 | 281.66 | 57,215 |
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.