Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 407.00 | 411.50 | 384.00 | 386.00 | 334.93 | 3,376,747 |
| 2025-02-19 | 429.00 | 436.50 | 396.61 | 406.00 | 352.28 | 1,452,306 |
| 2025-02-18 | 445.50 | 445.50 | 431.99 | 437.00 | 379.18 | 197,279 |
| 2025-02-17 | 428.00 | 440.50 | 428.00 | 436.50 | 378.74 | 183,816 |
| 2025-02-14 | 442.50 | 443.50 | 432.00 | 436.00 | 378.31 | 251,858 |
| 2025-02-13 | 455.00 | 455.50 | 442.50 | 443.50 | 384.82 | 1,280,216 |
| 2025-02-12 | 452.50 | 454.50 | 450.50 | 453.50 | 393.49 | 585,110 |
| 2025-02-11 | 450.50 | 457.00 | 449.00 | 452.00 | 392.19 | 324,294 |
| 2025-02-10 | 442.00 | 454.00 | 442.00 | 450.00 | 390.46 | 1,049,105 |
| 2025-02-07 | 458.00 | 458.00 | 447.00 | 447.00 | 387.85 | 251,135 |
| 2025-02-06 | 441.00 | 451.50 | 441.00 | 448.00 | 388.72 | 232,983 |
| 2025-02-05 | 459.00 | 459.00 | 445.00 | 447.50 | 388.29 | 139,362 |
| 2025-02-04 | 459.00 | 459.00 | 447.50 | 452.50 | 392.63 | 327,737 |
| 2025-02-03 | 454.00 | 458.40 | 447.50 | 450.50 | 390.89 | 202,336 |
| 2025-01-31 | 446.50 | 456.00 | 445.38 | 455.00 | 394.80 | 461,262 |
| 2025-01-30 | 446.00 | 450.00 | 444.00 | 445.50 | 386.55 | 400,489 |
| 2025-01-29 | 441.00 | 454.00 | 441.00 | 445.00 | 386.12 | 163,562 |
| 2025-01-28 | 460.00 | 460.00 | 450.50 | 451.00 | 391.33 | 187,209 |
| 2025-01-27 | 453.50 | 460.00 | 453.50 | 455.50 | 395.23 | 263,019 |
| 2025-01-24 | 453.00 | 462.00 | 453.00 | 455.50 | 395.23 | 218,097 |
| 2025-01-23 | 454.00 | 463.00 | 454.00 | 459.00 | 398.27 | 317,475 |
| 2025-01-22 | 454.00 | 463.50 | 454.00 | 460.00 | 399.13 | 280,985 |
| 2025-01-21 | 459.00 | 459.00 | 454.00 | 458.00 | 397.40 | 114,821 |
| 2025-01-20 | 459.00 | 470.50 | 455.00 | 457.00 | 396.53 | 231,703 |
| 2025-01-17 | 452.50 | 463.00 | 452.50 | 458.50 | 397.83 | 127,631 |
| 2025-01-16 | 448.00 | 459.00 | 448.00 | 459.00 | 398.27 | 247,276 |
| 2025-01-15 | 454.00 | 457.50 | 453.00 | 454.50 | 394.36 | 237,932 |
| 2025-01-14 | 451.00 | 454.50 | 446.50 | 450.00 | 390.46 | 326,466 |
| 2025-01-13 | 472.50 | 472.50 | 445.00 | 450.00 | 390.46 | 367,537 |
| 2025-01-10 | 463.50 | 473.00 | 460.50 | 460.50 | 399.57 | 212,515 |
| 2025-01-09 | 469.00 | 477.50 | 465.44 | 474.00 | 411.28 | 129,711 |
| 2025-01-08 | 469.50 | 476.00 | 469.50 | 473.50 | 410.85 | 179,819 |
| 2025-01-07 | 475.00 | 477.50 | 471.00 | 477.50 | 414.32 | 268,562 |
| 2025-01-06 | 478.00 | 481.20 | 475.00 | 477.50 | 414.32 | 183,395 |
| 2025-01-03 | 474.00 | 479.00 | 470.00 | 476.00 | 413.02 | 372,163 |
| 2025-01-02 | 469.50 | 474.00 | 466.50 | 472.00 | 409.55 | 141,306 |
| 2024-12-31 | 455.00 | 470.00 | 455.00 | 468.50 | 406.51 | 206,990 |
| 2024-12-30 | 469.50 | 470.50 | 458.00 | 461.50 | 400.44 | 174,385 |
| 2024-12-27 | 471.00 | 471.00 | 466.50 | 469.00 | 406.94 | 129,562 |
| 2024-12-24 | 471.00 | 474.00 | 469.00 | 469.00 | 406.94 | 129,433 |
| 2024-12-23 | 460.50 | 473.50 | 460.50 | 469.50 | 407.38 | 206,207 |
| 2024-12-20 | 471.00 | 472.50 | 465.50 | 469.50 | 407.38 | 456,580 |
| 2024-12-19 | 477.50 | 478.50 | 472.98 | 473.00 | 410.41 | 227,659 |
| 2024-12-18 | 490.00 | 490.00 | 479.50 | 481.00 | 417.36 | 246,310 |
| 2024-12-17 | 491.00 | 491.00 | 481.00 | 482.00 | 418.22 | 212,122 |
| 2024-12-16 | 495.00 | 495.00 | 488.03 | 490.50 | 425.60 | 365,189 |
| 2024-12-13 | 495.00 | 501.00 | 491.00 | 492.50 | 427.33 | 391,167 |
| 2024-12-12 | 493.50 | 494.50 | 489.50 | 493.50 | 428.20 | 136,705 |
| 2024-12-11 | 496.50 | 499.50 | 489.50 | 490.50 | 425.60 | 141,378 |
| 2024-12-10 | 507.00 | 507.00 | 496.00 | 501.00 | 434.71 | 249,477 |
| 2024-12-09 | 505.00 | 506.00 | 499.00 | 506.00 | 439.05 | 559,315 |
| 2024-12-06 | 505.00 | 507.00 | 500.00 | 503.00 | 436.44 | 120,524 |
| 2024-12-05 | 494.00 | 505.00 | 493.00 | 505.00 | 438.18 | 323,823 |
| 2024-12-04 | 492.00 | 496.00 | 481.50 | 495.00 | 429.50 | 469,846 |
| 2024-12-03 | 489.50 | 489.50 | 478.00 | 482.00 | 418.22 | 252,677 |
| 2024-12-02 | 472.00 | 485.00 | 472.00 | 478.50 | 415.19 | 289,606 |
| 2024-11-29 | 485.00 | 487.50 | 480.25 | 483.00 | 419.09 | 289,262 |
| 2024-11-28 | 472.00 | 487.00 | 472.00 | 481.00 | 417.36 | 71,774 |
| 2024-11-27 | 486.50 | 486.63 | 480.00 | 484.50 | 420.39 | 273,616 |
| 2024-11-26 | 505.00 | 505.00 | 483.00 | 483.00 | 419.09 | 425,967 |
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.