Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 333.00 | 337.00 | 328.50 | 334.50 | 315.13 | 266,222 |
| 2025-11-05 | 330.00 | 347.00 | 328.21 | 336.00 | 316.54 | 1,651,098 |
| 2025-11-04 | 331.50 | 332.50 | 324.00 | 326.50 | 307.59 | 430,558 |
| 2025-11-03 | 336.00 | 341.00 | 332.00 | 334.50 | 315.13 | 420,979 |
| 2025-10-31 | 345.50 | 349.66 | 333.75 | 339.00 | 319.37 | 279,438 |
| 2025-10-30 | 350.00 | 354.00 | 343.00 | 348.00 | 327.84 | 555,980 |
| 2025-10-29 | 340.00 | 348.50 | 340.00 | 343.50 | 323.61 | 190,265 |
| 2025-10-28 | 363.00 | 363.00 | 343.00 | 343.00 | 323.13 | 256,416 |
| 2025-10-27 | 350.00 | 360.00 | 350.00 | 353.50 | 333.03 | 117,893 |
| 2025-10-24 | 355.00 | 357.00 | 352.50 | 356.00 | 335.38 | 142,381 |
| 2025-10-23 | 355.00 | 355.00 | 347.00 | 353.00 | 332.56 | 88,085 |
| 2025-10-22 | 340.00 | 350.75 | 337.00 | 349.00 | 328.79 | 198,889 |
| 2025-10-21 | 338.00 | 338.50 | 332.00 | 338.50 | 318.89 | 210,513 |
| 2025-10-20 | 330.00 | 338.50 | 330.00 | 336.50 | 317.01 | 205,905 |
| 2025-10-17 | 339.00 | 342.00 | 327.00 | 335.50 | 316.07 | 616,036 |
| 2025-10-16 | 346.00 | 348.00 | 340.50 | 342.50 | 322.66 | 516,707 |
| 2025-10-15 | 356.00 | 357.50 | 347.00 | 349.00 | 328.79 | 951,896 |
| 2025-10-14 | 355.00 | 358.00 | 354.50 | 355.00 | 334.44 | 291,104 |
| 2025-10-13 | 353.00 | 358.50 | 351.50 | 357.00 | 336.32 | 170,814 |
| 2025-10-10 | 350.00 | 361.50 | 350.00 | 353.00 | 332.56 | 221,517 |
| 2025-10-09 | 358.50 | 360.50 | 353.00 | 359.00 | 338.21 | 469,802 |
| 2025-10-08 | 355.50 | 360.00 | 346.50 | 358.50 | 337.74 | 428,834 |
| 2025-10-07 | 352.00 | 353.00 | 346.00 | 348.00 | 327.84 | 310,226 |
| 2025-10-06 | 350.00 | 352.00 | 347.00 | 352.00 | 331.61 | 350,622 |
| 2025-10-03 | 346.00 | 350.50 | 343.00 | 350.50 | 330.20 | 1,026,467 |
| 2025-10-02 | 345.00 | 349.00 | 345.00 | 346.00 | 325.96 | 119,116 |
| 2025-10-01 | 345.00 | 345.50 | 339.50 | 345.50 | 325.49 | 452,642 |
| 2025-09-30 | 339.00 | 341.00 | 330.50 | 341.00 | 321.25 | 319,779 |
| 2025-09-29 | 328.50 | 335.00 | 326.50 | 335.00 | 315.60 | 576,476 |
| 2025-09-26 | 332.00 | 332.00 | 325.50 | 328.00 | 309.00 | 919,415 |
| 2025-09-25 | 322.50 | 329.68 | 322.00 | 328.50 | 309.47 | 1,067,435 |
| 2025-09-24 | 315.00 | 323.50 | 312.00 | 322.00 | 303.35 | 342,975 |
| 2025-09-23 | 304.00 | 316.00 | 304.00 | 313.50 | 295.34 | 1,630,721 |
| 2025-09-22 | 295.00 | 308.00 | 295.00 | 305.00 | 287.34 | 561,293 |
| 2025-09-19 | 293.00 | 300.50 | 293.00 | 300.50 | 283.10 | 1,002,896 |
| 2025-09-18 | 295.00 | 300.50 | 294.50 | 300.00 | 282.62 | 378,478 |
| 2025-09-17 | 293.00 | 303.00 | 293.00 | 296.00 | 278.86 | 846,276 |
| 2025-09-16 | 302.50 | 302.50 | 288.50 | 292.00 | 275.09 | 872,220 |
| 2025-09-15 | 293.50 | 303.50 | 289.00 | 301.50 | 284.04 | 1,591,541 |
| 2025-09-12 | 283.00 | 291.50 | 283.00 | 291.00 | 274.15 | 638,127 |
| 2025-09-11 | 274.00 | 283.00 | 274.00 | 282.00 | 265.67 | 321,955 |
| 2025-09-10 | 274.00 | 281.00 | 274.00 | 279.00 | 262.84 | 480,429 |
| 2025-09-09 | 273.50 | 282.50 | 273.50 | 276.00 | 260.01 | 541,243 |
| 2025-09-08 | 275.00 | 277.50 | 271.00 | 273.50 | 257.66 | 429,021 |
| 2025-09-05 | 285.00 | 285.80 | 275.00 | 275.00 | 259.07 | 1,054,435 |
| 2025-09-04 | 288.00 | 292.00 | 285.00 | 285.00 | 268.49 | 270,018 |
| 2025-09-03 | 288.50 | 291.50 | 284.50 | 290.50 | 273.67 | 1,411,813 |
| 2025-09-02 | 296.50 | 298.00 | 285.00 | 290.00 | 273.20 | 1,297,331 |
| 2025-09-01 | 296.50 | 301.50 | 295.50 | 297.00 | 279.80 | 484,234 |
| 2025-08-29 | 296.00 | 304.00 | 296.00 | 300.00 | 282.62 | 550,938 |
| 2025-08-28 | 304.50 | 304.50 | 295.00 | 300.50 | 283.10 | 2,012,241 |
| 2025-08-27 | 294.00 | 299.50 | 292.50 | 299.00 | 281.68 | 674,823 |
| 2025-08-26 | 292.00 | 298.50 | 290.50 | 295.00 | 277.91 | 422,517 |
| 2025-08-22 | 279.00 | 299.00 | 279.00 | 298.50 | 281.21 | 1,693,333 |
| 2025-08-21 | 289.00 | 289.00 | 281.00 | 284.50 | 268.02 | 864,771 |
| 2025-08-20 | 283.00 | 288.50 | 281.00 | 284.50 | 268.02 | 1,244,304 |
| 2025-08-19 | 277.50 | 282.50 | 275.00 | 281.50 | 265.20 | 398,803 |
| 2025-08-18 | 278.00 | 280.00 | 277.00 | 277.50 | 261.43 | 418,825 |
| 2025-08-15 | 280.00 | 286.00 | 275.50 | 278.00 | 261.90 | 532,947 |
| 2025-08-14 | 297.00 | 297.00 | 276.00 | 279.00 | 262.84 | 1,047,801 |
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.