Conduit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-30	437.50	442.00	435.00	441.50	428.79	392,086

← NewerPage 2 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.