Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 374.00 | 375.50 | 368.00 | 371.50 | 334.97 | 1,224,968 |
| 2025-05-19 | 371.50 | 375.00 | 368.03 | 373.50 | 336.77 | 1,256,151 |
| 2025-05-16 | 370.00 | 372.50 | 367.50 | 370.00 | 333.62 | 909,604 |
| 2025-05-15 | 370.00 | 371.00 | 365.50 | 369.50 | 333.16 | 983,486 |
| 2025-05-14 | 388.00 | 388.00 | 369.00 | 370.00 | 333.62 | 3,156,551 |
| 2025-05-13 | 349.00 | 352.00 | 344.00 | 348.50 | 314.23 | 209,674 |
| 2025-05-12 | 353.50 | 359.00 | 346.50 | 348.50 | 314.23 | 282,889 |
| 2025-05-09 | 345.00 | 355.00 | 345.00 | 353.00 | 318.29 | 3,415,074 |
| 2025-05-08 | 350.00 | 356.00 | 346.50 | 352.50 | 317.84 | 967,686 |
| 2025-05-07 | 338.50 | 347.00 | 338.50 | 347.00 | 312.88 | 1,794,647 |
| 2025-05-06 | 346.00 | 353.00 | 339.00 | 340.00 | 306.57 | 1,040,403 |
| 2025-05-02 | 341.00 | 345.00 | 340.47 | 344.00 | 310.17 | 310,180 |
| 2025-05-01 | 347.00 | 347.00 | 340.00 | 341.00 | 307.47 | 184,828 |
| 2025-04-30 | 346.50 | 355.00 | 343.50 | 344.50 | 310.62 | 518,963 |
| 2025-04-29 | 351.00 | 359.00 | 348.00 | 349.50 | 315.13 | 200,561 |
| 2025-04-28 | 359.00 | 359.50 | 353.50 | 356.00 | 320.99 | 168,177 |
| 2025-04-25 | 363.00 | 363.00 | 354.50 | 354.50 | 319.64 | 125,603 |
| 2025-04-24 | 360.00 | 360.73 | 355.00 | 356.50 | 321.44 | 148,550 |
| 2025-04-23 | 354.00 | 360.50 | 354.00 | 356.50 | 321.44 | 546,468 |
| 2025-04-22 | 367.00 | 370.50 | 354.00 | 354.00 | 319.19 | 545,817 |
| 2025-04-17 | 360.00 | 368.50 | 358.50 | 368.00 | 331.81 | 194,220 |
| 2025-04-16 | 358.50 | 363.00 | 358.50 | 360.00 | 324.60 | 200,913 |
| 2025-04-15 | 362.50 | 362.50 | 353.50 | 361.00 | 325.50 | 195,129 |
| 2025-04-14 | 350.50 | 357.50 | 348.45 | 354.00 | 319.19 | 261,239 |
| 2025-04-11 | 335.00 | 345.50 | 335.00 | 345.00 | 311.07 | 336,025 |
| 2025-04-10 | 343.50 | 346.50 | 338.00 | 339.50 | 306.11 | 223,874 |
| 2025-04-09 | 331.50 | 335.00 | 323.50 | 328.50 | 296.20 | 278,136 |
| 2025-04-08 | 329.50 | 340.00 | 324.50 | 338.50 | 305.21 | 543,996 |
| 2025-04-07 | 317.00 | 335.50 | 310.50 | 322.50 | 290.79 | 5,008,769 |
| 2025-04-04 | 336.00 | 339.50 | 324.00 | 329.00 | 296.65 | 1,260,743 |
| 2025-04-03 | 331.00 | 346.34 | 331.00 | 340.00 | 306.57 | 563,730 |
| 2025-04-02 | 345.00 | 349.50 | 336.00 | 338.50 | 305.21 | 539,944 |
| 2025-04-01 | 333.50 | 348.50 | 327.00 | 345.00 | 311.07 | 768,605 |
| 2025-03-31 | 340.00 | 343.29 | 316.00 | 333.00 | 300.25 | 1,947,749 |
| 2025-03-28 | 363.00 | 363.00 | 352.00 | 353.50 | 318.74 | 224,503 |
| 2025-03-27 | 352.00 | 357.00 | 352.00 | 355.00 | 320.09 | 223,064 |
| 2025-03-26 | 364.00 | 364.00 | 354.60 | 357.00 | 321.89 | 202,590 |
| 2025-03-25 | 349.00 | 360.50 | 349.00 | 356.00 | 320.99 | 283,137 |
| 2025-03-24 | 350.00 | 358.00 | 347.00 | 350.00 | 315.58 | 889,556 |
| 2025-03-21 | 352.00 | 358.00 | 350.00 | 355.00 | 320.09 | 476,827 |
| 2025-03-20 | 362.00 | 362.88 | 353.00 | 353.50 | 318.74 | 590,440 |
| 2025-03-19 | 393.00 | 393.00 | 371.50 | 371.50 | 322.34 | 352,842 |
| 2025-03-18 | 392.00 | 397.50 | 391.50 | 391.50 | 339.70 | 442,924 |
| 2025-03-17 | 388.00 | 392.00 | 384.50 | 391.50 | 339.70 | 494,088 |
| 2025-03-14 | 382.00 | 391.00 | 382.00 | 389.50 | 337.96 | 888,694 |
| 2025-03-13 | 395.00 | 395.00 | 382.00 | 382.00 | 331.46 | 238,377 |
| 2025-03-12 | 397.00 | 398.50 | 391.50 | 393.00 | 341.00 | 3,047,602 |
| 2025-03-11 | 391.50 | 393.50 | 389.50 | 391.00 | 339.26 | 262,480 |
| 2025-03-10 | 395.00 | 397.50 | 387.60 | 390.50 | 338.83 | 895,512 |
| 2025-03-07 | 390.00 | 396.50 | 386.97 | 396.50 | 344.04 | 511,339 |
| 2025-03-06 | 392.00 | 394.50 | 388.50 | 391.00 | 339.26 | 538,160 |
| 2025-03-05 | 391.00 | 396.50 | 389.50 | 393.50 | 341.43 | 552,924 |
| 2025-03-04 | 393.00 | 395.50 | 391.00 | 392.00 | 340.13 | 288,019 |
| 2025-03-03 | 388.50 | 395.50 | 388.50 | 394.00 | 341.87 | 815,044 |
| 2025-02-28 | 388.50 | 396.00 | 388.50 | 396.00 | 343.60 | 600,081 |
| 2025-02-27 | 388.50 | 396.50 | 388.50 | 391.00 | 339.26 | 512,025 |
| 2025-02-26 | 387.00 | 398.95 | 387.00 | 394.00 | 341.87 | 644,305 |
| 2025-02-25 | 384.00 | 396.50 | 381.50 | 395.00 | 342.74 | 448,419 |
| 2025-02-24 | 386.00 | 388.50 | 381.50 | 384.00 | 333.19 | 351,145 |
| 2025-02-21 | 380.00 | 388.00 | 370.25 | 383.50 | 332.76 | 1,680,129 |
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.