Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 499.00 | 509.00 | 496.00 | 496.00 | 430.37 | 5,691,978 |
| 2024-11-22 | 497.50 | 509.00 | 496.00 | 504.00 | 437.31 | 871,985 |
| 2024-11-21 | 478.00 | 495.50 | 478.00 | 495.50 | 429.94 | 471,064 |
| 2024-11-20 | 494.00 | 494.00 | 482.00 | 482.50 | 418.66 | 691,546 |
| 2024-11-19 | 475.50 | 492.50 | 475.50 | 489.50 | 424.73 | 717,723 |
| 2024-11-18 | 489.00 | 492.50 | 479.50 | 479.50 | 416.05 | 257,082 |
| 2024-11-15 | 494.00 | 494.00 | 479.50 | 488.50 | 423.86 | 470,609 |
| 2024-11-14 | 491.00 | 492.50 | 483.50 | 483.50 | 419.53 | 577,785 |
| 2024-11-13 | 490.50 | 490.50 | 481.00 | 487.50 | 423.00 | 262,285 |
| 2024-11-12 | 494.00 | 494.00 | 477.50 | 477.50 | 414.32 | 259,351 |
| 2024-11-11 | 481.00 | 490.00 | 480.00 | 482.00 | 418.22 | 269,520 |
| 2024-11-08 | 480.50 | 480.50 | 471.50 | 477.00 | 413.89 | 451,846 |
| 2024-11-07 | 493.00 | 493.00 | 469.00 | 473.50 | 410.85 | 783,935 |
| 2024-11-06 | 518.00 | 519.00 | 479.50 | 479.50 | 416.05 | 2,950,573 |
| 2024-11-05 | 530.00 | 543.00 | 522.00 | 543.00 | 471.15 | 434,837 |
| 2024-11-04 | 530.00 | 530.00 | 522.00 | 522.00 | 452.93 | 171,096 |
| 2024-11-01 | 525.00 | 527.00 | 510.00 | 527.00 | 457.27 | 262,968 |
| 2024-10-31 | 518.00 | 519.00 | 511.00 | 511.00 | 443.39 | 420,285 |
| 2024-10-30 | 507.00 | 526.00 | 507.00 | 518.00 | 449.46 | 243,373 |
| 2024-10-29 | 540.00 | 540.00 | 514.00 | 514.00 | 445.99 | 467,156 |
| 2024-10-28 | 538.00 | 538.00 | 529.00 | 530.00 | 459.87 | 151,918 |
| 2024-10-25 | 520.00 | 532.00 | 520.00 | 530.00 | 459.87 | 490,690 |
| 2024-10-24 | 530.00 | 533.00 | 525.00 | 530.00 | 459.87 | 74,466 |
| 2024-10-23 | 518.00 | 535.00 | 518.00 | 521.00 | 452.06 | 152,552 |
| 2024-10-22 | 528.00 | 534.00 | 523.00 | 533.00 | 462.48 | 867,313 |
| 2024-10-21 | 546.00 | 546.00 | 525.00 | 525.00 | 455.53 | 194,679 |
| 2024-10-18 | 523.00 | 540.00 | 523.00 | 533.00 | 462.48 | 124,638 |
| 2024-10-17 | 518.00 | 537.00 | 518.00 | 535.00 | 464.21 | 547,629 |
| 2024-10-16 | 533.00 | 533.00 | 524.00 | 529.00 | 459.00 | 253,741 |
| 2024-10-15 | 507.00 | 529.00 | 507.00 | 528.00 | 458.14 | 149,653 |
| 2024-10-14 | 515.00 | 520.00 | 512.00 | 520.00 | 451.20 | 133,974 |
| 2024-10-11 | 521.00 | 521.00 | 508.00 | 516.00 | 447.72 | 186,029 |
| 2024-10-10 | 501.00 | 523.00 | 498.00 | 507.00 | 439.92 | 1,433,004 |
| 2024-10-09 | 489.50 | 500.00 | 489.50 | 500.00 | 433.84 | 351,427 |
| 2024-10-08 | 496.50 | 500.00 | 491.50 | 494.50 | 429.07 | 205,621 |
| 2024-10-07 | 514.00 | 514.00 | 495.00 | 498.50 | 432.54 | 610,344 |
| 2024-10-04 | 502.00 | 514.00 | 502.00 | 514.00 | 445.99 | 198,922 |
| 2024-10-03 | 510.00 | 512.00 | 505.00 | 509.00 | 441.65 | 410,984 |
| 2024-10-02 | 516.00 | 516.00 | 507.00 | 508.00 | 440.78 | 148,887 |
| 2024-10-01 | 530.00 | 530.00 | 511.70 | 513.00 | 445.12 | 234,028 |
| 2024-09-30 | 527.00 | 529.00 | 515.00 | 520.00 | 451.20 | 260,764 |
| 2024-09-27 | 541.00 | 541.00 | 525.00 | 527.00 | 457.27 | 332,249 |
| 2024-09-26 | 531.00 | 540.00 | 531.00 | 535.00 | 464.21 | 141,230 |
| 2024-09-25 | 533.00 | 536.60 | 533.00 | 536.00 | 465.08 | 73,834 |
| 2024-09-24 | 530.00 | 537.00 | 525.00 | 534.00 | 463.34 | 342,771 |
| 2024-09-23 | 532.00 | 546.00 | 529.00 | 530.00 | 459.87 | 171,240 |
| 2024-09-20 | 546.00 | 547.00 | 533.00 | 534.00 | 463.34 | 942,494 |
| 2024-09-19 | 535.00 | 546.00 | 535.00 | 546.00 | 473.76 | 344,365 |
| 2024-09-18 | 540.00 | 544.00 | 534.00 | 534.00 | 463.34 | 159,591 |
| 2024-09-17 | 536.00 | 543.00 | 535.00 | 541.00 | 469.42 | 590,613 |
| 2024-09-16 | 540.00 | 543.25 | 534.00 | 538.00 | 466.81 | 104,980 |
| 2024-09-13 | 524.00 | 545.00 | 524.00 | 543.00 | 471.15 | 418,121 |
| 2024-09-12 | 540.00 | 540.00 | 525.36 | 532.00 | 461.61 | 190,658 |
| 2024-09-11 | 541.00 | 543.20 | 531.00 | 533.00 | 462.48 | 186,050 |
| 2024-09-10 | 537.00 | 542.00 | 527.13 | 542.00 | 470.28 | 370,171 |
| 2024-09-09 | 542.00 | 546.00 | 530.00 | 536.00 | 465.08 | 430,699 |
| 2024-09-06 | 540.00 | 542.00 | 528.00 | 531.00 | 460.74 | 231,864 |
| 2024-09-05 | 542.00 | 547.00 | 536.00 | 538.00 | 466.81 | 395,844 |
| 2024-09-04 | 520.00 | 549.74 | 520.00 | 538.00 | 466.81 | 396,882 |
| 2024-09-03 | 531.00 | 531.00 | 520.00 | 528.00 | 458.14 | 130,176 |
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.