Conduit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	446.00	446.00	434.50	438.50	425.87	225,469
2026-04-28	443.50	443.50	432.50	442.00	429.27	352,186
2026-04-27	446.00	446.00	436.00	442.00	429.27	492,432
2026-04-24	435.00	443.50	435.00	439.00	426.36	326,134
2026-04-23	429.50	446.00	429.50	446.00	433.16	194,652
2026-04-22	430.50	443.00	430.50	437.50	424.90	321,209
2026-04-21	434.00	444.00	434.00	440.00	427.33	215,758
2026-04-20	438.00	438.00	428.98	437.50	424.90	297,839
2026-04-17	431.50	438.50	428.50	431.50	419.08	190,802
2026-04-16	442.00	444.50	436.00	436.00	423.45	201,841
2026-04-15	430.00	444.50	430.00	439.00	426.36	249,489
2026-04-14	427.00	442.50	427.00	441.00	428.30	351,364
2026-04-13	442.00	442.00	432.30	436.50	423.93	440,422
2026-04-10	440.00	440.50	427.50	432.00	419.56	381,602
2026-04-09	427.00	441.50	427.00	435.50	422.96	408,276
2026-04-08	428.50	437.50	428.00	432.50	420.05	760,720
2026-04-07	420.00	434.50	420.00	429.50	417.13	470,871
2026-04-02	416.50	431.00	416.50	428.00	415.68	491,405
2026-04-01	424.50	429.50	419.50	423.50	411.31	410,974
2026-03-31	405.00	421.00	405.00	419.00	406.94	953,850
2026-03-30	419.00	419.00	399.50	408.50	396.74	1,409,889
2026-03-27	414.50	416.50	407.50	408.00	396.25	272,774
2026-03-26	420.50	421.50	412.00	413.00	401.11	414,629
2026-03-25	414.00	424.50	414.00	420.00	407.91	527,225
2026-03-24	403.00	416.00	403.00	412.50	400.62	433,932
2026-03-23	405.00	413.00	394.00	406.00	394.31	643,654
2026-03-20	419.00	421.00	409.50	411.50	399.65	567,549
2026-03-19	432.00	432.00	415.50	418.00	405.96	488,264
2026-03-18	443.00	447.00	431.00	433.50	408.39	619,487
2026-03-17	438.00	449.00	432.00	442.50	416.87	1,463,264
2026-03-16	438.00	438.00	430.50	432.00	406.98	858,633
2026-03-13	435.00	438.00	429.00	434.00	408.86	588,305
2026-03-12	433.00	433.35	424.00	431.50	406.51	361,116
2026-03-11	419.50	430.50	419.50	425.50	400.86	384,095
2026-03-10	424.00	435.00	421.22	429.00	404.15	639,947
2026-03-09	416.50	425.00	413.50	418.50	394.26	1,252,670
2026-03-06	430.00	434.50	421.50	423.00	398.50	401,914
2026-03-05	429.50	432.00	425.00	429.50	404.62	502,556
2026-03-04	424.50	430.50	420.50	428.00	403.21	465,595
2026-03-03	436.50	436.50	421.00	426.00	401.33	1,042,730
2026-03-02	430.00	439.50	428.38	436.50	411.22	3,142,996
2026-02-27	439.50	444.50	432.00	434.50	409.33	1,515,217
2026-02-26	434.00	438.50	428.50	438.50	413.10	1,247,846
2026-02-25	431.00	437.00	424.50	430.00	405.10	1,696,970
2026-02-24	422.00	434.50	416.50	432.50	407.45	2,349,214
2026-02-23	419.50	423.50	416.50	421.00	396.62	936,263
2026-02-20	412.00	422.50	408.50	419.50	395.20	1,749,252
2026-02-19	383.00	417.50	383.00	409.50	385.78	3,622,182
2026-02-18	415.00	436.00	380.50	380.50	358.46	2,601,550
2026-02-17	402.50	407.50	398.00	405.00	381.54	664,640
2026-02-16	395.00	405.00	395.00	400.50	377.30	219,515
2026-02-13	408.50	415.00	398.00	404.00	380.60	1,842,479
2026-02-12	401.50	416.00	398.50	415.00	390.96	1,053,355
2026-02-11	400.00	404.50	397.00	401.50	378.25	1,386,365
2026-02-10	400.00	401.50	394.00	401.50	378.25	345,019
2026-02-09	400.00	404.50	396.00	400.00	376.83	886,194
2026-02-06	398.00	401.00	394.50	399.00	375.89	286,382
2026-02-05	399.00	401.00	393.50	398.50	375.42	328,765
2026-02-04	390.00	401.00	390.00	401.00	377.77	1,175,212
2026-02-03	391.50	395.00	389.50	389.50	366.94	721,383

← NewerPage 3 of 22 · 1,265 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.