Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 375.00 | 389.50 | 375.00 | 378.50 | 281.66 | 57,215 |
| 2022-04-12 | 400.50 | 400.50 | 377.50 | 390.00 | 290.22 | 111,938 |
| 2022-04-11 | 378.00 | 382.50 | 377.50 | 380.00 | 282.78 | 80,577 |
| 2022-04-08 | 385.50 | 386.25 | 380.00 | 380.50 | 283.15 | 28,788 |
| 2022-04-07 | 402.00 | 402.00 | 379.00 | 387.00 | 287.99 | 99,253 |
| 2022-04-06 | 400.00 | 400.00 | 378.50 | 389.50 | 289.85 | 133,892 |
| 2022-04-05 | 377.00 | 382.99 | 376.50 | 380.00 | 282.78 | 129,829 |
| 2022-04-04 | 385.00 | 387.50 | 378.00 | 380.00 | 282.78 | 101,075 |
| 2022-04-01 | 365.50 | 390.50 | 365.50 | 382.00 | 284.27 | 141,130 |
| 2022-03-31 | 362.00 | 376.62 | 362.00 | 375.00 | 279.06 | 90,461 |
| 2022-03-30 | 368.00 | 383.00 | 365.25 | 383.00 | 285.01 | 96,980 |
| 2022-03-29 | 368.50 | 372.00 | 362.00 | 369.00 | 274.60 | 55,264 |
| 2022-03-28 | 361.00 | 370.00 | 356.00 | 364.50 | 271.25 | 153,089 |
| 2022-03-25 | 371.50 | 372.00 | 361.50 | 361.50 | 269.01 | 64,364 |
| 2022-03-24 | 357.00 | 370.00 | 357.00 | 369.00 | 274.60 | 134,310 |
| 2022-03-23 | 353.50 | 381.50 | 353.50 | 373.50 | 268.05 | 103,642 |
| 2022-03-22 | 360.50 | 369.50 | 353.50 | 367.50 | 263.74 | 176,315 |
| 2022-03-21 | 344.50 | 360.00 | 344.00 | 360.00 | 258.36 | 308,417 |
| 2022-03-18 | 340.00 | 351.00 | 340.00 | 348.00 | 249.75 | 301,289 |
| 2022-03-17 | 359.00 | 359.00 | 345.00 | 350.00 | 251.18 | 599,963 |
| 2022-03-16 | 366.50 | 368.00 | 353.00 | 357.00 | 256.21 | 178,479 |
| 2022-03-15 | 376.00 | 376.00 | 347.50 | 356.00 | 255.49 | 91,360 |
| 2022-03-14 | 365.00 | 365.00 | 356.50 | 360.00 | 258.36 | 119,554 |
| 2022-03-11 | 368.00 | 368.00 | 350.00 | 365.00 | 261.95 | 125,642 |
| 2022-03-10 | 360.00 | 362.74 | 350.00 | 350.00 | 251.18 | 318,419 |
| 2022-03-09 | 360.50 | 364.75 | 356.00 | 356.00 | 255.49 | 71,637 |
| 2022-03-08 | 355.50 | 364.20 | 355.00 | 358.50 | 257.28 | 90,642 |
| 2022-03-07 | 351.00 | 362.50 | 350.50 | 360.50 | 258.72 | 118,137 |
| 2022-03-04 | 372.50 | 376.29 | 366.00 | 368.50 | 264.46 | 455,689 |
| 2022-03-03 | 380.00 | 381.00 | 370.00 | 376.50 | 270.20 | 186,094 |
| 2022-03-02 | 385.50 | 389.00 | 374.50 | 387.50 | 278.10 | 287,739 |
| 2022-03-01 | 401.00 | 401.00 | 385.00 | 389.00 | 279.17 | 105,974 |
| 2022-02-28 | 396.50 | 406.00 | 384.00 | 406.00 | 291.37 | 50,226 |
| 2022-02-25 | 385.50 | 407.50 | 385.50 | 392.00 | 281.32 | 97,108 |
| 2022-02-24 | 410.50 | 410.50 | 389.00 | 400.00 | 287.07 | 255,986 |
| 2022-02-23 | 411.00 | 420.00 | 409.50 | 413.50 | 296.75 | 37,167 |
| 2022-02-22 | 411.00 | 415.50 | 408.50 | 415.00 | 297.83 | 20,455 |
| 2022-02-21 | 403.00 | 416.00 | 402.50 | 415.00 | 297.83 | 285,204 |
| 2022-02-18 | 410.00 | 418.00 | 410.00 | 412.50 | 296.04 | 39,206 |
| 2022-02-17 | 418.50 | 420.30 | 410.00 | 412.50 | 296.04 | 114,440 |
| 2022-02-16 | 420.50 | 424.45 | 414.00 | 422.50 | 303.21 | 225,849 |
| 2022-02-15 | 421.00 | 428.00 | 417.50 | 418.00 | 299.98 | 38,195 |
| 2022-02-14 | 428.00 | 429.00 | 416.50 | 429.00 | 307.88 | 47,510 |
| 2022-02-11 | 435.00 | 438.50 | 429.00 | 429.00 | 307.88 | 36,162 |
| 2022-02-10 | 430.50 | 444.00 | 430.50 | 438.00 | 314.34 | 95,026 |
| 2022-02-09 | 432.00 | 454.00 | 430.00 | 447.00 | 320.80 | 1,098,338 |
| 2022-02-08 | 436.50 | 437.00 | 428.00 | 430.00 | 308.60 | 81,705 |
| 2022-02-07 | 432.50 | 433.50 | 430.00 | 430.00 | 308.60 | 13,342 |
| 2022-02-04 | 435.50 | 435.50 | 429.50 | 432.00 | 310.03 | 75,145 |
| 2022-02-03 | 433.50 | 437.13 | 430.50 | 430.50 | 308.96 | 130,334 |
| 2022-02-02 | 441.00 | 441.08 | 431.50 | 437.00 | 313.62 | 110,533 |
| 2022-02-01 | 438.00 | 445.50 | 431.00 | 435.50 | 312.54 | 23,504 |
| 2022-01-31 | 436.00 | 436.00 | 424.00 | 433.00 | 310.75 | 67,633 |
| 2022-01-28 | 435.50 | 441.00 | 432.00 | 432.50 | 310.39 | 37,148 |
| 2022-01-27 | 439.50 | 447.50 | 435.00 | 440.00 | 315.77 | 75,952 |
| 2022-01-26 | 449.50 | 449.50 | 435.50 | 435.50 | 312.54 | 45,472 |
| 2022-01-25 | 437.50 | 448.00 | 433.00 | 438.00 | 314.34 | 82,847 |
| 2022-01-24 | 452.00 | 452.50 | 435.00 | 438.00 | 314.34 | 85,603 |
| 2022-01-21 | 455.00 | 458.35 | 448.00 | 449.50 | 322.59 | 113,030 |
| 2022-01-20 | 457.00 | 460.00 | 452.00 | 459.00 | 329.41 | 62,842 |
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.