Conduit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 454.00 | 456.00 | 448.50 | 452.00 | 452.00 | 281,678 |
| 2026-10-16 | 450.00 | 455.50 | 447.00 | 454.50 | 454.50 | 119,641 |
| 2026-10-15 | 441.50 | 455.00 | 441.50 | 450.00 | 450.00 | 763,407 |
| 2026-10-14 | 442.00 | 447.50 | 437.50 | 441.50 | 441.50 | 204,529 |
| 2026-10-13 | 437.00 | 450.50 | 437.00 | 443.50 | 443.50 | 190,816 |
| 2026-10-12 | 430.00 | 439.00 | 430.00 | 439.00 | 439.00 | 95,653 |
| 2026-10-09 | 429.00 | 436.50 | 422.50 | 433.00 | 433.00 | 261,687 |
| 2026-10-08 | 447.00 | 458.50 | 417.50 | 420.00 | 420.00 | 456,140 |
| 2026-10-07 | 452.50 | 460.00 | 449.50 | 459.00 | 459.00 | 220,611 |
| 2026-10-06 | 457.00 | 457.00 | 446.00 | 453.50 | 453.50 | 93,270 |
| 2026-10-05 | 448.50 | 453.50 | 446.50 | 451.50 | 451.50 | 88,680 |
| 2026-10-02 | 440.00 | 452.50 | 440.00 | 446.00 | 446.00 | 140,334 |
| 2026-10-01 | 450.00 | 450.00 | 435.97 | 445.00 | 445.00 | 253,419 |
| 2026-09-30 | 454.50 | 457.00 | 446.00 | 449.00 | 449.00 | 363,781 |
| 2026-09-29 | 458.00 | 469.00 | 449.50 | 454.00 | 454.00 | 290,729 |
| 2026-09-28 | 465.00 | 471.50 | 461.50 | 467.50 | 467.50 | 403,338 |
| 2026-09-25 | 465.00 | 465.00 | 458.50 | 462.00 | 462.00 | 1,652,259 |
| 2026-09-24 | 457.00 | 464.00 | 455.50 | 463.00 | 463.00 | 678,350 |
| 2026-09-23 | 462.00 | 462.00 | 455.00 | 460.50 | 460.50 | 379,107 |
| 2026-09-22 | 479.50 | 480.00 | 461.50 | 462.00 | 462.00 | 737,012 |
| 2026-09-21 | 480.00 | 480.00 | 472.00 | 477.50 | 477.50 | 1,831,548 |
| 2026-09-18 | 480.00 | 485.50 | 475.50 | 477.00 | 477.00 | 1,522,832 |
| 2026-09-17 | 460.00 | 480.50 | 457.00 | 480.50 | 480.50 | 3,083,257 |
| 2026-09-16 | 456.50 | 459.50 | 453.68 | 459.00 | 459.00 | 2,446,895 |
| 2026-09-15 | 460.50 | 462.00 | 453.50 | 453.50 | 453.50 | 337,764 |
| 2026-09-14 | 449.00 | 464.00 | 446.50 | 462.00 | 462.00 | 1,768,538 |
| 2026-09-11 | 446.00 | 452.00 | 442.83 | 447.50 | 447.50 | 513,508 |
| 2026-09-10 | 439.00 | 448.50 | 437.00 | 442.50 | 442.50 | 815,148 |
| 2026-09-09 | 436.00 | 442.00 | 431.00 | 434.00 | 434.00 | 446,662 |
| 2026-09-08 | 455.00 | 455.00 | 446.50 | 447.50 | 447.50 | 521,747 |
| 2026-09-07 | 462.00 | 462.00 | 452.50 | 453.50 | 453.50 | 162,862 |
| 2026-09-04 | 455.00 | 463.00 | 455.00 | 460.00 | 460.00 | 219,641 |
| 2026-09-03 | 458.00 | 462.50 | 454.50 | 459.50 | 459.50 | 121,110 |
| 2026-09-02 | 458.00 | 467.50 | 452.50 | 459.50 | 459.50 | 426,236 |
| 2026-09-01 | 453.00 | 461.50 | 450.00 | 458.00 | 458.00 | 1,185,926 |
| 2026-08-28 | 450.00 | 455.00 | 446.50 | 453.50 | 453.50 | 543,755 |
| 2026-08-27 | 442.00 | 454.00 | 442.00 | 449.50 | 449.50 | 99,432 |
| 2026-08-26 | 452.50 | 457.50 | 450.00 | 452.00 | 452.00 | 224,022 |
| 2026-08-25 | 455.50 | 456.50 | 450.00 | 452.50 | 452.50 | 404,377 |
| 2026-08-24 | 459.50 | 459.50 | 448.00 | 454.50 | 454.50 | 116,604 |
| 2026-08-21 | 456.50 | 458.00 | 450.00 | 452.00 | 452.00 | 294,354 |
| 2026-08-20 | 446.00 | 457.00 | 446.00 | 453.00 | 453.00 | 302,409 |
| 2026-08-19 | 460.00 | 460.00 | 452.00 | 455.00 | 455.00 | 740,775 |
| 2026-08-18 | 456.00 | 458.00 | 450.00 | 452.50 | 452.50 | 611,827 |
| 2026-08-17 | 452.50 | 456.50 | 448.50 | 450.00 | 450.00 | 504,144 |
| 2026-08-14 | 454.00 | 454.00 | 445.28 | 452.50 | 452.50 | 153,266 |
| 2026-08-13 | 442.00 | 448.00 | 439.00 | 445.00 | 445.00 | 272,906 |
| 2026-08-12 | 455.00 | 455.00 | 447.00 | 451.50 | 438.50 | 207,853 |
| 2026-08-11 | 444.50 | 454.50 | 440.00 | 450.00 | 437.04 | 441,412 |
| 2026-08-10 | 455.00 | 455.00 | 440.50 | 443.00 | 430.24 | 257,363 |
| 2026-08-07 | 455.00 | 455.00 | 443.50 | 445.50 | 432.67 | 1,250,976 |
| 2026-08-06 | 453.00 | 453.00 | 441.92 | 447.00 | 434.13 | 286,694 |
| 2026-08-05 | 440.00 | 452.50 | 440.00 | 442.00 | 429.27 | 316,173 |
| 2026-08-04 | 443.50 | 450.00 | 442.00 | 444.00 | 431.22 | 154,019 |
| 2026-08-03 | 434.50 | 443.00 | 428.00 | 442.00 | 429.27 | 378,701 |
| 2026-07-31 | 442.00 | 451.50 | 427.50 | 432.50 | 420.05 | 472,871 |
| 2026-07-30 | 441.50 | 456.00 | 440.50 | 441.00 | 428.30 | 266,920 |
| 2026-07-29 | 446.00 | 465.50 | 446.00 | 448.50 | 435.59 | 406,336 |
| 2026-07-28 | 430.00 | 444.00 | 430.00 | 440.50 | 427.82 | 315,793 |
| 2026-07-27 | 437.00 | 445.00 | 434.50 | 440.00 | 427.33 | 372,356 |
Page 1 of 5 · 253 trading daysOlder →
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.