Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 383.00 | 392.50 | 382.00 | 392.50 | 369.77 | 578,640 |
| 2026-01-30 | 399.00 | 399.00 | 381.50 | 383.00 | 360.82 | 479,164 |
| 2026-01-29 | 385.00 | 397.00 | 385.00 | 393.50 | 370.71 | 204,895 |
| 2026-01-28 | 380.00 | 387.00 | 380.00 | 387.00 | 364.59 | 551,579 |
| 2026-01-27 | 378.00 | 389.00 | 378.00 | 384.00 | 361.76 | 638,112 |
| 2026-01-26 | 375.00 | 385.00 | 375.00 | 382.50 | 360.35 | 359,533 |
| 2026-01-23 | 382.00 | 384.00 | 379.50 | 380.50 | 358.46 | 265,638 |
| 2026-01-22 | 387.50 | 392.50 | 382.00 | 382.00 | 359.88 | 556,759 |
| 2026-01-21 | 388.00 | 388.00 | 382.50 | 384.50 | 362.23 | 203,729 |
| 2026-01-20 | 371.00 | 390.00 | 371.00 | 388.00 | 365.53 | 1,002,128 |
| 2026-01-19 | 385.00 | 386.00 | 374.00 | 381.50 | 359.40 | 1,642,424 |
| 2026-01-16 | 385.00 | 385.00 | 375.50 | 381.00 | 358.93 | 95,161 |
| 2026-01-15 | 370.00 | 383.00 | 370.00 | 380.00 | 357.99 | 163,462 |
| 2026-01-14 | 372.00 | 377.00 | 365.00 | 377.00 | 355.16 | 369,150 |
| 2026-01-13 | 370.00 | 377.00 | 366.50 | 366.50 | 345.27 | 279,365 |
| 2026-01-12 | 370.00 | 377.00 | 370.00 | 377.00 | 355.16 | 337,178 |
| 2026-01-09 | 377.00 | 379.00 | 372.00 | 374.50 | 352.81 | 153,223 |
| 2026-01-08 | 372.50 | 377.00 | 368.00 | 376.00 | 354.22 | 205,645 |
| 2026-01-07 | 372.50 | 373.50 | 367.50 | 372.00 | 350.45 | 189,643 |
| 2026-01-06 | 372.00 | 379.50 | 369.50 | 369.50 | 348.10 | 271,913 |
| 2026-01-05 | 380.00 | 383.00 | 370.00 | 375.50 | 353.75 | 255,318 |
| 2026-01-02 | 395.00 | 395.00 | 380.50 | 380.50 | 358.46 | 178,643 |
| 2025-12-31 | 385.00 | 395.00 | 385.00 | 392.50 | 369.77 | 96,494 |
| 2025-12-30 | 390.50 | 394.00 | 385.50 | 393.00 | 370.24 | 173,667 |
| 2025-12-29 | 390.50 | 391.00 | 382.50 | 389.50 | 366.94 | 185,548 |
| 2025-12-24 | 387.00 | 387.50 | 383.50 | 385.00 | 362.70 | 230,782 |
| 2025-12-23 | 381.00 | 384.50 | 380.00 | 384.00 | 361.76 | 350,152 |
| 2025-12-22 | 377.00 | 382.50 | 377.00 | 381.00 | 358.93 | 347,226 |
| 2025-12-19 | 387.00 | 387.00 | 381.00 | 381.50 | 359.40 | 439,427 |
| 2025-12-18 | 385.00 | 386.50 | 377.00 | 383.50 | 361.29 | 622,207 |
| 2025-12-17 | 370.00 | 380.80 | 370.00 | 376.00 | 354.22 | 1,002,587 |
| 2025-12-16 | 370.00 | 378.50 | 366.50 | 378.00 | 356.11 | 416,796 |
| 2025-12-15 | 363.00 | 367.00 | 358.92 | 366.00 | 344.80 | 946,273 |
| 2025-12-12 | 359.00 | 367.00 | 353.50 | 363.00 | 341.98 | 1,589,213 |
| 2025-12-11 | 356.50 | 358.50 | 352.00 | 355.50 | 334.91 | 969,707 |
| 2025-12-10 | 350.00 | 357.00 | 350.00 | 357.00 | 336.32 | 589,371 |
| 2025-12-09 | 345.00 | 355.50 | 345.00 | 351.50 | 331.14 | 656,535 |
| 2025-12-08 | 361.00 | 361.00 | 344.50 | 346.00 | 325.96 | 565,267 |
| 2025-12-05 | 349.50 | 358.00 | 348.00 | 355.50 | 334.91 | 405,714 |
| 2025-12-04 | 345.00 | 348.00 | 342.00 | 347.50 | 327.37 | 166,743 |
| 2025-12-03 | 348.00 | 348.00 | 341.50 | 343.50 | 323.61 | 409,403 |
| 2025-12-02 | 342.00 | 345.50 | 341.00 | 344.50 | 324.55 | 442,684 |
| 2025-12-01 | 345.00 | 347.00 | 340.50 | 343.50 | 323.61 | 122,354 |
| 2025-11-28 | 345.50 | 345.50 | 341.00 | 343.50 | 323.61 | 133,231 |
| 2025-11-27 | 339.00 | 346.00 | 337.00 | 343.50 | 323.61 | 515,160 |
| 2025-11-26 | 342.00 | 342.00 | 332.50 | 337.00 | 317.48 | 143,413 |
| 2025-11-25 | 334.50 | 338.00 | 328.50 | 337.50 | 317.95 | 583,499 |
| 2025-11-24 | 332.00 | 333.50 | 327.50 | 333.50 | 314.18 | 1,145,809 |
| 2025-11-21 | 322.00 | 330.00 | 320.00 | 329.00 | 309.95 | 1,248,491 |
| 2025-11-20 | 332.50 | 332.50 | 323.00 | 323.00 | 304.29 | 333,682 |
| 2025-11-19 | 340.00 | 340.00 | 331.00 | 331.00 | 311.83 | 4,513,021 |
| 2025-11-18 | 342.00 | 342.00 | 331.50 | 332.00 | 312.77 | 356,735 |
| 2025-11-17 | 337.00 | 343.00 | 334.50 | 342.00 | 322.19 | 880,679 |
| 2025-11-14 | 344.50 | 344.50 | 334.00 | 337.00 | 317.48 | 247,746 |
| 2025-11-13 | 335.00 | 342.50 | 335.00 | 340.50 | 320.78 | 1,266,693 |
| 2025-11-12 | 344.00 | 344.00 | 334.00 | 336.00 | 316.54 | 791,687 |
| 2025-11-11 | 340.00 | 341.50 | 335.00 | 339.50 | 319.84 | 442,839 |
| 2025-11-10 | 337.00 | 340.50 | 333.50 | 338.50 | 318.89 | 268,366 |
| 2025-11-07 | 334.50 | 338.00 | 332.50 | 337.00 | 317.48 | 590,809 |
| 2025-11-06 | 333.00 | 337.00 | 328.50 | 334.50 | 315.13 | 266,222 |
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.