Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 460.50 | 471.10 | 456.00 | 457.00 | 327.97 | 407,114 |
| 2022-01-18 | 455.00 | 464.50 | 450.00 | 464.50 | 333.36 | 22,896 |
| 2022-01-17 | 457.50 | 462.51 | 454.00 | 455.00 | 326.54 | 77,659 |
| 2022-01-14 | 450.50 | 459.50 | 450.50 | 454.00 | 325.82 | 52,349 |
| 2022-01-13 | 467.00 | 467.00 | 446.00 | 446.00 | 320.08 | 359,994 |
| 2022-01-12 | 469.50 | 469.50 | 455.50 | 458.00 | 328.69 | 34,906 |
| 2022-01-11 | 464.50 | 467.80 | 460.00 | 463.00 | 332.28 | 35,344 |
| 2022-01-10 | 441.50 | 466.00 | 441.50 | 462.00 | 331.56 | 261,730 |
| 2022-01-07 | 444.00 | 461.00 | 444.00 | 456.50 | 327.61 | 230,355 |
| 2022-01-06 | 445.50 | 457.50 | 445.50 | 449.50 | 322.59 | 106,442 |
| 2022-01-05 | 449.50 | 459.50 | 448.00 | 459.50 | 329.77 | 113,177 |
| 2022-01-04 | 434.00 | 457.00 | 433.50 | 451.00 | 323.67 | 157,089 |
| 2021-12-31 | 437.00 | 455.00 | 430.50 | 432.50 | 310.39 | 138,238 |
| 2021-12-30 | 422.50 | 438.00 | 422.50 | 438.00 | 314.34 | 74,387 |
| 2021-12-29 | 422.50 | 427.50 | 421.94 | 425.00 | 305.01 | 117,882 |
| 2021-12-24 | 415.50 | 419.60 | 414.00 | 418.00 | 299.98 | 20,975 |
| 2021-12-23 | 407.50 | 416.00 | 403.00 | 416.00 | 298.55 | 968,383 |
| 2021-12-22 | 405.50 | 409.00 | 403.50 | 406.50 | 291.73 | 152,201 |
| 2021-12-21 | 407.50 | 410.00 | 403.50 | 408.00 | 292.81 | 104,852 |
| 2021-12-20 | 413.50 | 413.50 | 404.00 | 410.00 | 294.24 | 301,174 |
| 2021-12-17 | 415.00 | 419.00 | 414.50 | 415.00 | 297.83 | 94,023 |
| 2021-12-16 | 416.00 | 422.50 | 415.00 | 418.00 | 299.98 | 84,914 |
| 2021-12-15 | 424.00 | 424.49 | 417.50 | 420.00 | 301.42 | 493,741 |
| 2021-12-14 | 416.50 | 422.00 | 415.50 | 419.50 | 301.06 | 487,167 |
| 2021-12-13 | 415.00 | 432.00 | 415.00 | 416.50 | 298.91 | 303,417 |
| 2021-12-10 | 430.00 | 433.00 | 420.00 | 428.00 | 307.16 | 177,976 |
| 2021-12-09 | 425.00 | 435.50 | 425.00 | 426.00 | 305.73 | 125,682 |
| 2021-12-08 | 436.00 | 436.00 | 422.00 | 426.50 | 306.08 | 1,482,900 |
| 2021-12-07 | 449.50 | 449.50 | 423.50 | 424.50 | 304.65 | 1,672,371 |
| 2021-12-06 | 439.50 | 439.98 | 433.00 | 438.00 | 314.34 | 55,944 |
| 2021-12-03 | 420.50 | 439.50 | 420.50 | 433.50 | 311.11 | 186,282 |
| 2021-12-02 | 420.00 | 426.50 | 410.50 | 423.00 | 303.57 | 81,810 |
| 2021-12-01 | 406.00 | 420.00 | 399.00 | 419.00 | 300.70 | 1,504,056 |
| 2021-11-30 | 418.00 | 418.00 | 397.50 | 404.00 | 289.94 | 1,258,288 |
| 2021-11-29 | 400.50 | 414.50 | 400.00 | 404.50 | 290.30 | 420,626 |
| 2021-11-26 | 415.00 | 423.00 | 405.00 | 408.00 | 292.81 | 957,807 |
| 2021-11-25 | 427.00 | 436.00 | 420.00 | 420.00 | 301.42 | 32,164 |
| 2021-11-24 | 426.50 | 439.00 | 426.50 | 429.00 | 307.88 | 28,052 |
| 2021-11-23 | 431.50 | 432.00 | 426.00 | 431.00 | 309.31 | 28,057 |
| 2021-11-22 | 433.00 | 435.00 | 427.00 | 432.00 | 310.03 | 100,683 |
| 2021-11-19 | 428.00 | 435.50 | 423.00 | 435.50 | 312.54 | 121,204 |
| 2021-11-18 | 441.00 | 441.00 | 429.50 | 431.00 | 309.31 | 74,763 |
| 2021-11-17 | 435.50 | 436.00 | 426.00 | 436.00 | 312.90 | 118,295 |
| 2021-11-16 | 443.50 | 443.50 | 432.00 | 432.00 | 310.03 | 274,796 |
| 2021-11-15 | 435.00 | 445.00 | 432.50 | 440.50 | 316.13 | 349,420 |
| 2021-11-12 | 447.25 | 454.00 | 437.50 | 438.50 | 314.70 | 221,866 |
| 2021-11-11 | 450.00 | 450.10 | 438.00 | 440.00 | 315.77 | 149,556 |
| 2021-11-10 | 450.00 | 455.46 | 450.00 | 450.00 | 322.95 | 36,705 |
| 2021-11-09 | 452.50 | 463.06 | 452.10 | 452.50 | 324.74 | 187,352 |
| 2021-11-08 | 454.50 | 457.00 | 447.50 | 451.00 | 323.67 | 221,272 |
| 2021-11-05 | 455.00 | 455.50 | 447.50 | 450.50 | 323.31 | 71,495 |
| 2021-11-04 | 451.50 | 460.50 | 440.26 | 455.00 | 326.54 | 1,074,063 |
| 2021-11-03 | 452.50 | 453.50 | 440.50 | 449.00 | 322.23 | 538,183 |
| 2021-11-02 | 440.50 | 443.00 | 432.04 | 440.00 | 315.77 | 586,664 |
| 2021-11-01 | 437.50 | 449.50 | 431.00 | 440.00 | 315.77 | 157,571 |
| 2021-10-29 | 443.00 | 447.00 | 431.50 | 440.00 | 315.77 | 213,740 |
| 2021-10-28 | 450.50 | 450.50 | 440.00 | 440.00 | 315.77 | 21,096 |
| 2021-10-27 | 442.00 | 446.00 | 440.00 | 442.00 | 317.21 | 123,505 |
| 2021-10-26 | 440.50 | 449.50 | 440.50 | 445.00 | 319.36 | 225,580 |
| 2021-10-25 | 446.50 | 451.00 | 442.00 | 449.50 | 322.59 | 52,074 |
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.