Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 296.00 | 306.00 | 296.00 | 303.00 | 273.20 | 757,738 |
| 2025-08-12 | 303.00 | 304.50 | 295.00 | 295.00 | 265.99 | 1,547,466 |
| 2025-08-11 | 308.00 | 311.50 | 302.00 | 302.00 | 272.30 | 401,714 |
| 2025-08-08 | 303.50 | 314.00 | 303.50 | 306.50 | 276.36 | 839,081 |
| 2025-08-07 | 308.00 | 312.00 | 304.00 | 311.00 | 280.42 | 398,318 |
| 2025-08-06 | 307.00 | 317.50 | 307.00 | 308.00 | 277.71 | 1,006,165 |
| 2025-08-05 | 311.50 | 316.50 | 302.31 | 310.00 | 279.52 | 3,182,985 |
| 2025-08-04 | 310.00 | 315.50 | 299.50 | 310.50 | 279.97 | 2,034,803 |
| 2025-08-01 | 305.50 | 310.00 | 303.50 | 310.00 | 279.52 | 1,491,509 |
| 2025-07-31 | 301.00 | 309.50 | 297.50 | 305.00 | 275.01 | 1,506,823 |
| 2025-07-30 | 380.00 | 380.00 | 296.39 | 299.50 | 270.05 | 6,617,040 |
| 2025-07-29 | 385.00 | 388.00 | 381.50 | 384.00 | 346.24 | 561,737 |
| 2025-07-28 | 388.00 | 393.00 | 385.16 | 386.00 | 348.04 | 521,646 |
| 2025-07-25 | 389.50 | 389.50 | 384.33 | 388.00 | 349.85 | 477,630 |
| 2025-07-24 | 386.50 | 387.61 | 384.00 | 386.00 | 348.04 | 216,200 |
| 2025-07-23 | 391.00 | 392.00 | 380.50 | 385.50 | 347.59 | 311,281 |
| 2025-07-22 | 390.50 | 392.00 | 386.00 | 391.00 | 352.55 | 281,769 |
| 2025-07-21 | 390.00 | 393.00 | 389.50 | 392.00 | 353.45 | 95,689 |
| 2025-07-18 | 393.50 | 394.00 | 388.00 | 391.00 | 352.55 | 176,430 |
| 2025-07-17 | 378.00 | 391.50 | 374.00 | 391.50 | 353.00 | 1,116,376 |
| 2025-07-16 | 372.00 | 380.00 | 372.00 | 374.50 | 337.67 | 1,228,749 |
| 2025-07-15 | 377.00 | 380.50 | 373.00 | 374.00 | 337.22 | 308,274 |
| 2025-07-14 | 370.00 | 379.50 | 367.50 | 379.50 | 342.18 | 1,017,088 |
| 2025-07-11 | 365.00 | 369.50 | 365.00 | 368.00 | 331.81 | 448,639 |
| 2025-07-10 | 366.00 | 368.50 | 363.50 | 368.50 | 332.26 | 450,700 |
| 2025-07-09 | 376.50 | 376.50 | 366.00 | 366.00 | 330.01 | 311,904 |
| 2025-07-08 | 370.50 | 376.00 | 370.50 | 375.50 | 338.57 | 207,774 |
| 2025-07-07 | 374.50 | 378.50 | 371.00 | 372.00 | 335.42 | 641,819 |
| 2025-07-04 | 371.50 | 376.50 | 371.50 | 376.50 | 339.48 | 666,585 |
| 2025-07-03 | 380.00 | 380.00 | 373.86 | 376.00 | 339.03 | 141,519 |
| 2025-07-02 | 380.00 | 387.00 | 371.50 | 374.00 | 337.22 | 617,603 |
| 2025-07-01 | 375.50 | 380.36 | 370.50 | 380.00 | 342.63 | 733,386 |
| 2025-06-30 | 384.50 | 388.50 | 375.00 | 375.50 | 338.57 | 226,390 |
| 2025-06-27 | 384.50 | 389.50 | 384.50 | 386.00 | 348.04 | 185,477 |
| 2025-06-26 | 391.50 | 395.50 | 388.00 | 388.00 | 349.85 | 229,596 |
| 2025-06-25 | 395.00 | 396.50 | 392.50 | 393.00 | 354.35 | 258,080 |
| 2025-06-24 | 395.00 | 395.50 | 392.00 | 395.00 | 356.16 | 329,368 |
| 2025-06-23 | 390.00 | 391.50 | 386.50 | 390.00 | 351.65 | 129,800 |
| 2025-06-20 | 383.00 | 390.00 | 383.00 | 388.50 | 350.30 | 847,720 |
| 2025-06-19 | 380.00 | 384.00 | 379.48 | 383.00 | 345.34 | 151,702 |
| 2025-06-18 | 383.50 | 385.43 | 380.50 | 382.50 | 344.89 | 169,236 |
| 2025-06-17 | 387.00 | 387.00 | 382.00 | 383.50 | 345.79 | 319,199 |
| 2025-06-16 | 379.00 | 388.00 | 372.00 | 385.50 | 347.59 | 680,975 |
| 2025-06-13 | 387.00 | 387.00 | 380.00 | 381.50 | 343.98 | 437,171 |
| 2025-06-12 | 384.00 | 387.00 | 377.71 | 386.00 | 348.04 | 499,627 |
| 2025-06-11 | 385.00 | 389.00 | 381.50 | 386.00 | 348.04 | 908,472 |
| 2025-06-10 | 391.50 | 395.50 | 386.50 | 387.00 | 348.94 | 552,043 |
| 2025-06-09 | 391.00 | 396.50 | 390.00 | 393.00 | 354.35 | 355,194 |
| 2025-06-06 | 386.50 | 394.00 | 384.83 | 390.50 | 352.10 | 236,492 |
| 2025-06-05 | 390.50 | 392.50 | 385.50 | 386.00 | 348.04 | 358,331 |
| 2025-06-04 | 390.00 | 390.00 | 385.38 | 390.00 | 351.65 | 167,279 |
| 2025-06-03 | 386.50 | 391.19 | 384.00 | 387.50 | 349.39 | 398,968 |
| 2025-06-02 | 372.00 | 384.00 | 372.00 | 382.50 | 344.89 | 931,181 |
| 2025-05-30 | 370.00 | 378.00 | 370.00 | 375.50 | 338.57 | 1,274,612 |
| 2025-05-29 | 372.00 | 375.50 | 371.00 | 373.00 | 336.32 | 164,496 |
| 2025-05-28 | 381.00 | 389.00 | 372.00 | 372.00 | 335.42 | 682,035 |
| 2025-05-27 | 385.00 | 390.40 | 383.02 | 388.00 | 349.85 | 494,074 |
| 2025-05-23 | 380.00 | 389.00 | 375.64 | 384.00 | 346.24 | 417,105 |
| 2025-05-22 | 364.00 | 383.00 | 364.00 | 383.00 | 345.34 | 2,593,721 |
| 2025-05-21 | 377.00 | 377.00 | 366.00 | 367.00 | 330.91 | 616,353 |
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.