Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 310.00
+5.00 (1.64%)
Aug 1, 2025, 4:35 PM BST
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 305.50 | 310.00 | 303.50 | 310.00 | 310.00 | 1.64% | 1,491,509 |
| Jul 31, 2025 | 301.00 | 309.50 | 297.50 | 305.00 | 305.00 | 1.84% | 1,476,823 |
| Jul 30, 2025 | 380.00 | 380.00 | 296.39 | 299.50 | 299.50 | -22.01% | 6,617,040 |
| Jul 29, 2025 | 385.00 | 388.00 | 381.50 | 384.00 | 384.00 | -0.52% | 561,737 |
| Jul 28, 2025 | 388.00 | 393.00 | 385.16 | 386.00 | 386.00 | -0.52% | 521,646 |
| Jul 25, 2025 | 389.50 | 389.50 | 384.33 | 388.00 | 388.00 | 0.52% | 477,630 |
| Jul 24, 2025 | 386.50 | 387.61 | 384.00 | 386.00 | 386.00 | 0.13% | 216,200 |
| Jul 23, 2025 | 391.00 | 392.00 | 380.50 | 385.50 | 385.50 | -1.41% | 311,261 |
| Jul 22, 2025 | 390.50 | 392.00 | 386.00 | 391.00 | 391.00 | -0.26% | 281,770 |
| Jul 21, 2025 | 390.00 | 393.00 | 389.50 | 392.00 | 392.00 | 0.26% | 95,689 |
| Jul 18, 2025 | 393.50 | 394.00 | 388.00 | 391.00 | 391.00 | -0.13% | 176,430 |
| Jul 17, 2025 | 378.00 | 391.50 | 374.00 | 391.50 | 391.50 | 4.54% | 1,116,376 |
| Jul 16, 2025 | 372.00 | 380.00 | 372.00 | 374.50 | 374.50 | 0.13% | 1,228,749 |
| Jul 15, 2025 | 377.00 | 380.50 | 373.00 | 374.00 | 374.00 | -1.45% | 308,274 |
| Jul 14, 2025 | 370.00 | 379.50 | 367.50 | 379.50 | 379.50 | 3.13% | 1,017,088 |
| Jul 11, 2025 | 365.00 | 369.50 | 365.00 | 368.00 | 368.00 | -0.14% | 448,639 |
| Jul 10, 2025 | 366.00 | 368.50 | 363.50 | 368.50 | 368.50 | 0.68% | 450,700 |
| Jul 9, 2025 | 376.50 | 376.50 | 366.00 | 366.00 | 366.00 | -2.53% | 311,904 |
| Jul 8, 2025 | 370.50 | 376.00 | 370.50 | 375.50 | 375.50 | 0.94% | 207,774 |
| Jul 7, 2025 | 374.50 | 378.50 | 371.00 | 372.00 | 372.00 | -1.20% | 641,819 |
| Jul 4, 2025 | 371.50 | 376.50 | 371.50 | 376.50 | 376.50 | 0.13% | 666,585 |
| Jul 3, 2025 | 380.00 | 380.00 | 373.86 | 376.00 | 376.00 | 0.53% | 141,519 |
| Jul 2, 2025 | 380.00 | 387.00 | 371.50 | 374.00 | 374.00 | -1.58% | 617,603 |
| Jul 1, 2025 | 375.50 | 380.36 | 370.50 | 380.00 | 380.00 | 1.20% | 733,387 |
| Jun 30, 2025 | 384.50 | 388.50 | 375.00 | 375.50 | 375.50 | -2.72% | 226,390 |
| Jun 27, 2025 | 384.50 | 389.50 | 384.50 | 386.00 | 386.00 | -0.52% | 185,477 |
| Jun 26, 2025 | 391.50 | 395.50 | 388.00 | 388.00 | 388.00 | -1.27% | 229,596 |
| Jun 25, 2025 | 395.00 | 396.50 | 392.50 | 393.00 | 393.00 | -0.51% | 258,080 |
| Jun 24, 2025 | 395.00 | 395.50 | 392.00 | 395.00 | 395.00 | 1.28% | 319,368 |
| Jun 23, 2025 | 390.00 | 391.50 | 386.50 | 390.00 | 390.00 | 0.39% | 129,800 |
| Jun 20, 2025 | 383.00 | 390.00 | 383.00 | 388.50 | 388.50 | 1.44% | 832,720 |
| Jun 19, 2025 | 380.00 | 384.00 | 379.48 | 383.00 | 383.00 | 0.13% | 151,702 |
| Jun 18, 2025 | 383.50 | 385.43 | 380.50 | 382.50 | 382.50 | -0.26% | 169,236 |
| Jun 17, 2025 | 387.00 | 387.00 | 382.00 | 383.50 | 383.50 | -0.52% | 319,199 |
| Jun 16, 2025 | 379.00 | 388.00 | 372.00 | 385.50 | 385.50 | 1.05% | 678,365 |
| Jun 13, 2025 | 387.00 | 387.00 | 380.00 | 381.50 | 381.50 | -1.17% | 437,171 |
| Jun 12, 2025 | 384.00 | 387.00 | 377.71 | 386.00 | 386.00 | - | 524,627 |
| Jun 11, 2025 | 385.00 | 389.00 | 381.50 | 386.00 | 386.00 | -0.26% | 873,472 |
| Jun 10, 2025 | 391.50 | 395.50 | 386.50 | 387.00 | 387.00 | -1.53% | 552,043 |
| Jun 9, 2025 | 391.00 | 396.50 | 390.00 | 393.00 | 393.00 | 0.64% | 355,194 |
| Jun 6, 2025 | 386.50 | 394.00 | 384.83 | 390.50 | 390.50 | 1.17% | 236,492 |
| Jun 5, 2025 | 390.50 | 392.50 | 385.50 | 386.00 | 386.00 | -1.03% | 358,331 |
| Jun 4, 2025 | 390.00 | 390.00 | 385.38 | 390.00 | 390.00 | 0.65% | 167,279 |
| Jun 3, 2025 | 386.50 | 391.19 | 384.00 | 387.50 | 387.50 | 1.31% | 398,968 |
| Jun 2, 2025 | 372.00 | 384.00 | 372.00 | 382.50 | 382.50 | 1.86% | 901,181 |
| May 30, 2025 | 370.00 | 378.00 | 370.00 | 375.50 | 375.50 | 0.67% | 1,274,612 |
| May 29, 2025 | 372.00 | 375.50 | 371.00 | 373.00 | 373.00 | 0.27% | 164,496 |
| May 28, 2025 | 381.00 | 389.00 | 372.00 | 372.00 | 372.00 | -4.12% | 682,035 |
| May 27, 2025 | 385.00 | 390.40 | 383.02 | 388.00 | 388.00 | 1.04% | 494,074 |
| May 23, 2025 | 380.00 | 389.00 | 375.64 | 384.00 | 384.00 | 0.26% | 422,105 |