Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 437.00 | 445.00 | 434.50 | 440.00 | 427.33 | 372,356 |
| 2026-07-24 | 422.50 | 440.00 | 422.50 | 437.00 | 424.42 | 197,872 |
| 2026-07-23 | 431.50 | 437.50 | 425.00 | 430.50 | 418.10 | 288,821 |
| 2026-07-22 | 440.00 | 440.00 | 431.00 | 433.00 | 420.53 | 145,067 |
| 2026-07-21 | 434.00 | 441.50 | 433.00 | 435.00 | 422.48 | 139,271 |
| 2026-07-20 | 436.50 | 445.00 | 435.50 | 442.00 | 429.27 | 217,641 |
| 2026-07-17 | 428.00 | 439.00 | 428.00 | 438.50 | 425.87 | 247,794 |
| 2026-07-16 | 440.00 | 440.00 | 427.98 | 438.50 | 425.87 | 235,452 |
| 2026-07-15 | 436.00 | 439.50 | 428.00 | 432.50 | 420.05 | 132,528 |
| 2026-07-14 | 430.00 | 438.51 | 430.00 | 437.50 | 424.90 | 120,045 |
| 2026-07-13 | 422.50 | 436.50 | 422.50 | 436.00 | 423.45 | 155,179 |
| 2026-07-10 | 422.50 | 435.00 | 422.50 | 430.00 | 417.62 | 156,363 |
| 2026-07-09 | 427.50 | 433.50 | 423.50 | 427.00 | 414.71 | 150,616 |
| 2026-07-08 | 430.00 | 433.00 | 421.50 | 429.00 | 416.65 | 145,566 |
| 2026-07-07 | 420.00 | 429.00 | 420.00 | 421.00 | 408.88 | 146,559 |
| 2026-07-06 | 440.00 | 440.00 | 423.00 | 423.50 | 411.31 | 154,708 |
| 2026-07-03 | 448.00 | 449.00 | 426.50 | 429.00 | 416.65 | 292,418 |
| 2026-07-02 | 474.00 | 478.00 | 426.00 | 448.50 | 435.59 | 546,481 |
| 2026-07-01 | 473.00 | 476.00 | 467.00 | 474.00 | 460.35 | 330,822 |
| 2026-06-30 | 472.00 | 476.50 | 468.50 | 472.00 | 458.41 | 284,907 |
| 2026-06-29 | 463.00 | 475.50 | 463.00 | 470.50 | 456.95 | 292,390 |
| 2026-06-26 | 470.00 | 474.00 | 463.00 | 473.00 | 459.38 | 195,074 |
| 2026-06-25 | 448.50 | 467.50 | 448.50 | 466.50 | 453.07 | 402,960 |
| 2026-06-24 | 459.50 | 460.50 | 453.00 | 460.00 | 446.76 | 278,695 |
| 2026-06-23 | 456.00 | 458.00 | 446.00 | 458.00 | 444.81 | 200,161 |
| 2026-06-22 | 440.00 | 455.50 | 440.00 | 455.50 | 442.38 | 216,603 |
| 2026-06-19 | 444.00 | 450.50 | 441.00 | 449.50 | 436.56 | 207,894 |
| 2026-06-18 | 453.50 | 453.50 | 440.50 | 445.00 | 432.19 | 438,428 |
| 2026-06-17 | 460.00 | 460.00 | 444.00 | 453.00 | 439.96 | 186,071 |
| 2026-06-16 | 451.00 | 456.00 | 448.50 | 454.50 | 441.41 | 308,829 |
| 2026-06-15 | 459.50 | 462.00 | 447.50 | 451.00 | 438.01 | 115,926 |
| 2026-06-12 | 448.50 | 463.00 | 448.50 | 457.50 | 444.33 | 364,324 |
| 2026-06-11 | 445.50 | 452.50 | 441.50 | 452.50 | 439.47 | 417,370 |
| 2026-06-10 | 433.00 | 445.50 | 433.00 | 445.00 | 432.19 | 166,104 |
| 2026-06-09 | 445.00 | 445.00 | 436.50 | 436.50 | 423.93 | 143,321 |
| 2026-06-08 | 435.00 | 442.50 | 428.00 | 439.50 | 426.85 | 1,043,865 |
| 2026-06-05 | 425.50 | 432.00 | 422.50 | 429.00 | 416.65 | 1,315,889 |
| 2026-06-04 | 430.00 | 430.00 | 418.00 | 426.50 | 414.22 | 522,602 |
| 2026-06-03 | 426.50 | 429.00 | 419.46 | 422.50 | 410.34 | 633,464 |
| 2026-06-02 | 433.00 | 436.50 | 425.00 | 428.50 | 416.16 | 330,392 |
| 2026-06-01 | 442.00 | 442.00 | 430.50 | 433.50 | 421.02 | 200,235 |
| 2026-05-29 | 455.00 | 455.00 | 439.33 | 442.00 | 429.27 | 458,046 |
| 2026-05-28 | 462.00 | 462.00 | 444.00 | 445.00 | 432.19 | 267,497 |
| 2026-05-27 | 453.00 | 465.00 | 449.00 | 452.50 | 439.47 | 209,528 |
| 2026-05-26 | 474.50 | 478.00 | 457.00 | 464.50 | 451.13 | 268,515 |
| 2026-05-22 | 475.50 | 479.50 | 473.50 | 474.50 | 460.84 | 273,447 |
| 2026-05-21 | 470.00 | 479.00 | 469.07 | 477.00 | 463.27 | 405,191 |
| 2026-05-20 | 479.50 | 483.51 | 476.00 | 479.00 | 465.21 | 744,532 |
| 2026-05-19 | 474.00 | 484.00 | 467.50 | 479.50 | 465.69 | 677,904 |
| 2026-05-18 | 464.00 | 474.50 | 460.50 | 474.50 | 460.84 | 1,118,619 |
| 2026-05-15 | 463.00 | 472.00 | 458.00 | 464.00 | 450.64 | 1,471,135 |
| 2026-05-14 | 461.00 | 466.00 | 450.00 | 463.00 | 449.67 | 915,559 |
| 2026-05-13 | 450.00 | 464.50 | 436.00 | 452.50 | 439.47 | 1,741,519 |
| 2026-05-12 | 451.00 | 451.00 | 439.50 | 443.00 | 430.24 | 685,015 |
| 2026-05-11 | 446.00 | 452.50 | 444.50 | 451.00 | 438.01 | 487,995 |
| 2026-05-08 | 456.50 | 456.50 | 443.50 | 445.50 | 432.67 | 171,918 |
| 2026-05-07 | 445.00 | 451.50 | 442.00 | 448.50 | 435.59 | 442,177 |
| 2026-05-06 | 433.00 | 451.50 | 433.00 | 443.50 | 430.73 | 794,056 |
| 2026-05-05 | 442.50 | 446.50 | 438.00 | 441.00 | 428.30 | 796,295 |
| 2026-05-01 | 441.50 | 443.00 | 434.50 | 440.00 | 427.33 | 612,153 |
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.