Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 423.00
-6.50 (-1.51%)
At close: Mar 6, 2026
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 430.00 | 434.50 | 426.50 | 426.50 | - | -0.70% | 168,466 |
| Mar 5, 2026 | 429.50 | 432.00 | 425.00 | 429.50 | 429.50 | 0.35% | 502,556 |
| Mar 4, 2026 | 424.50 | 430.50 | 420.50 | 428.00 | 428.00 | 0.47% | 465,595 |
| Mar 3, 2026 | 436.50 | 436.50 | 421.00 | 426.00 | 426.00 | -2.41% | 1,042,730 |
| Mar 2, 2026 | 430.00 | 439.50 | 429.00 | 436.50 | 436.50 | 0.46% | 1,416,722 |
| Feb 27, 2026 | 439.50 | 444.50 | 432.00 | 434.50 | 434.50 | -0.91% | 1,515,217 |
| Feb 26, 2026 | 434.00 | 438.50 | 428.50 | 438.50 | 438.50 | 1.98% | 1,247,851 |
| Feb 25, 2026 | 431.00 | 437.00 | 424.50 | 430.00 | 430.00 | -0.58% | 1,637,740 |
| Feb 24, 2026 | 422.00 | 434.50 | 416.50 | 432.50 | 432.50 | 2.73% | 2,349,214 |
| Feb 23, 2026 | 419.50 | 423.50 | 416.50 | 421.00 | 421.00 | 0.36% | 936,266 |
| Feb 20, 2026 | 412.00 | 422.00 | 408.50 | 419.50 | 419.50 | 2.44% | 1,749,252 |
| Feb 19, 2026 | 383.00 | 417.50 | 383.00 | 409.50 | 409.50 | 7.62% | 3,622,184 |
| Feb 18, 2026 | 415.00 | 436.00 | 380.50 | 380.50 | 380.50 | -6.05% | 2,473,410 |
| Feb 17, 2026 | 402.50 | 407.50 | 398.00 | 405.00 | 405.00 | 1.12% | 664,641 |
| Feb 16, 2026 | 395.00 | 405.00 | 395.00 | 400.50 | 400.50 | -0.87% | 219,518 |
| Feb 13, 2026 | 408.50 | 415.00 | 398.00 | 404.00 | 404.00 | -2.65% | 1,842,482 |
| Feb 12, 2026 | 401.50 | 416.00 | 398.50 | 415.00 | 415.00 | 3.36% | 1,053,362 |
| Feb 11, 2026 | 400.00 | 404.50 | 397.00 | 401.50 | 401.50 | - | 1,136,367 |
| Feb 10, 2026 | 400.00 | 401.50 | 394.00 | 401.50 | 401.50 | 0.38% | 345,020 |
| Feb 9, 2026 | 400.00 | 404.50 | 397.00 | 400.00 | 400.00 | 0.25% | 886,194 |
| Feb 6, 2026 | 398.00 | 401.00 | 394.50 | 399.00 | 399.00 | 0.13% | 286,387 |
| Feb 5, 2026 | 399.00 | 401.00 | 393.50 | 398.50 | 398.50 | -0.62% | 328,771 |
| Feb 4, 2026 | 390.00 | 401.00 | 390.00 | 401.00 | 401.00 | 2.95% | 1,075,212 |
| Feb 3, 2026 | 391.50 | 394.50 | 389.50 | 389.50 | 389.50 | -0.76% | 721,383 |
| Feb 2, 2026 | 383.00 | 392.50 | 382.00 | 392.50 | 392.50 | 2.48% | 553,643 |
| Jan 30, 2026 | 399.00 | 399.00 | 381.50 | 383.00 | 383.00 | -2.67% | 479,167 |
| Jan 29, 2026 | 385.00 | 397.00 | 385.00 | 393.50 | 393.50 | 1.68% | 204,895 |
| Jan 28, 2026 | 380.00 | 387.00 | 380.00 | 387.00 | 387.00 | 0.78% | 551,581 |
| Jan 27, 2026 | 378.00 | 389.00 | 378.00 | 384.00 | 384.00 | 0.39% | 638,114 |
| Jan 26, 2026 | 375.00 | 385.00 | 375.00 | 382.50 | 382.50 | 0.53% | 359,532 |
| Jan 23, 2026 | 382.00 | 384.00 | 379.50 | 380.50 | 380.50 | -0.39% | 265,640 |
| Jan 22, 2026 | 382.50 | 392.50 | 382.00 | 382.00 | 382.00 | -0.65% | 556,759 |
| Jan 21, 2026 | 388.00 | 388.00 | 383.00 | 384.50 | 384.50 | -0.90% | 203,729 |
| Jan 20, 2026 | 371.00 | 390.00 | 371.00 | 388.00 | 388.00 | 1.70% | 1,002,130 |
| Jan 19, 2026 | 385.00 | 386.00 | 374.00 | 381.50 | 381.50 | 0.13% | 1,642,428 |
| Jan 16, 2026 | 385.00 | 385.00 | 375.50 | 381.00 | 381.00 | 0.26% | 95,162 |
| Jan 15, 2026 | 370.00 | 383.00 | 370.00 | 380.00 | 380.00 | 0.80% | 163,461 |
| Jan 14, 2026 | 372.00 | 377.00 | 365.00 | 377.00 | 377.00 | 2.86% | 369,150 |
| Jan 13, 2026 | 370.00 | 377.00 | 366.50 | 366.50 | 366.50 | -2.79% | 279,368 |
| Jan 12, 2026 | 370.00 | 377.00 | 370.00 | 377.00 | 377.00 | 0.67% | 337,177 |
| Jan 9, 2026 | 377.00 | 379.00 | 372.00 | 374.50 | 374.50 | -0.40% | 153,220 |
| Jan 8, 2026 | 372.50 | 377.00 | 368.00 | 376.00 | 376.00 | 1.08% | 205,651 |
| Jan 7, 2026 | 372.50 | 373.50 | 367.50 | 372.00 | 372.00 | 0.68% | 189,644 |
| Jan 6, 2026 | 372.00 | 379.50 | 369.50 | 369.50 | 369.50 | -1.60% | 271,917 |
| Jan 5, 2026 | 380.00 | 383.00 | 370.00 | 375.50 | 375.50 | -1.31% | 255,319 |
| Jan 2, 2026 | 395.00 | 395.00 | 380.50 | 380.50 | 380.50 | -3.06% | 178,643 |
| Dec 31, 2025 | 385.00 | 395.00 | 385.00 | 392.50 | 392.50 | -0.13% | 96,493 |
| Dec 30, 2025 | 390.50 | 394.00 | 385.50 | 393.00 | 393.00 | 0.90% | 173,672 |
| Dec 29, 2025 | 390.50 | 390.50 | 384.50 | 389.50 | 389.50 | 1.17% | 185,548 |
| Dec 24, 2025 | 387.00 | 387.50 | 383.50 | 385.00 | 385.00 | 0.26% | 230,785 |