Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 384.00
+8.00 (2.13%)
Dec 18, 2025, 4:29 PM BST
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 385.00 | 385.00 | 377.00 | 380.00 | - | 1.06% | 71,086 |
| Dec 17, 2025 | 370.00 | 380.80 | 370.00 | 376.00 | 376.00 | -0.53% | 1,002,587 |
| Dec 16, 2025 | 370.00 | 378.50 | 366.50 | 378.00 | 378.00 | 3.28% | 415,421 |
| Dec 15, 2025 | 363.00 | 367.00 | 358.92 | 366.00 | 366.00 | 0.83% | 946,272 |
| Dec 12, 2025 | 359.00 | 367.00 | 353.50 | 363.00 | 363.00 | 2.11% | 1,589,213 |
| Dec 11, 2025 | 356.50 | 358.50 | 352.00 | 355.50 | 355.50 | -0.42% | 969,706 |
| Dec 10, 2025 | 350.00 | 357.00 | 350.00 | 357.00 | 357.00 | 1.56% | 589,371 |
| Dec 9, 2025 | 345.00 | 355.50 | 345.00 | 351.50 | 351.50 | 1.59% | 656,535 |
| Dec 8, 2025 | 361.00 | 361.00 | 344.50 | 346.00 | 346.00 | -2.67% | 565,267 |
| Dec 5, 2025 | 349.50 | 358.00 | 348.00 | 355.50 | 355.50 | 2.30% | 405,714 |
| Dec 4, 2025 | 345.00 | 348.00 | 342.00 | 347.50 | 347.50 | 1.16% | 166,743 |
| Dec 3, 2025 | 348.00 | 348.00 | 341.50 | 343.50 | 343.50 | -0.29% | 409,403 |
| Dec 2, 2025 | 342.00 | 345.50 | 341.00 | 344.50 | 344.50 | 0.29% | 442,683 |
| Dec 1, 2025 | 347.00 | 345.00 | 340.50 | 343.50 | 343.50 | - | 122,354 |
| Nov 28, 2025 | 345.50 | 345.50 | 341.00 | 343.50 | 343.50 | - | 133,230 |
| Nov 27, 2025 | 339.00 | 346.00 | 337.00 | 343.50 | 343.50 | 1.93% | 476,135 |
| Nov 26, 2025 | 342.00 | 342.00 | 332.50 | 337.00 | 337.00 | -0.15% | 143,413 |
| Nov 25, 2025 | 334.50 | 338.00 | 328.50 | 337.50 | 337.50 | 1.20% | 583,499 |
| Nov 24, 2025 | 332.00 | 333.50 | 327.50 | 333.50 | 333.50 | 1.37% | 1,145,809 |
| Nov 21, 2025 | 322.00 | 330.00 | 321.00 | 329.00 | 329.00 | 1.86% | 1,248,491 |
| Nov 20, 2025 | 332.50 | 332.50 | 323.00 | 323.00 | 323.00 | -2.42% | 343,683 |
| Nov 19, 2025 | 340.00 | 340.00 | 331.00 | 331.00 | 331.00 | -0.30% | 4,513,019 |
| Nov 18, 2025 | 342.00 | 342.00 | 331.50 | 332.00 | 332.00 | -2.92% | 356,735 |
| Nov 17, 2025 | 337.00 | 343.00 | 334.50 | 342.00 | 342.00 | 1.48% | 847,130 |
| Nov 14, 2025 | 344.50 | 344.50 | 334.00 | 337.00 | 337.00 | -1.03% | 247,746 |
| Nov 13, 2025 | 335.00 | 342.50 | 335.00 | 340.50 | 340.50 | 1.34% | 1,244,563 |
| Nov 12, 2025 | 344.00 | 344.00 | 334.00 | 336.00 | 336.00 | -1.03% | 791,687 |
| Nov 11, 2025 | 340.00 | 341.50 | 335.00 | 339.50 | 339.50 | 0.30% | 442,839 |
| Nov 10, 2025 | 337.00 | 340.50 | 333.50 | 338.50 | 338.50 | 0.45% | 268,366 |
| Nov 7, 2025 | 334.50 | 338.00 | 332.50 | 337.00 | 337.00 | 0.75% | 590,808 |
| Nov 6, 2025 | 333.00 | 337.00 | 328.50 | 334.50 | 334.50 | -0.45% | 266,222 |
| Nov 5, 2025 | 330.00 | 347.00 | 328.21 | 336.00 | 336.00 | 2.91% | 1,595,766 |
| Nov 4, 2025 | 331.50 | 332.50 | 324.00 | 326.50 | 326.50 | -2.39% | 430,558 |
| Nov 3, 2025 | 336.00 | 341.00 | 332.00 | 334.50 | 334.50 | -1.33% | 420,980 |
| Oct 31, 2025 | 345.50 | 349.66 | 333.75 | 339.00 | 339.00 | -2.59% | 279,438 |
| Oct 30, 2025 | 350.00 | 354.00 | 343.00 | 348.00 | 348.00 | 1.31% | 555,978 |
| Oct 29, 2025 | 340.00 | 348.50 | 340.00 | 343.50 | 343.50 | 0.15% | 190,265 |
| Oct 28, 2025 | 363.00 | 363.00 | 343.00 | 343.00 | 343.00 | -2.97% | 256,415 |
| Oct 27, 2025 | 350.00 | 360.00 | 350.00 | 353.50 | 353.50 | -0.70% | 117,893 |
| Oct 24, 2025 | 355.00 | 357.00 | 352.50 | 356.00 | 356.00 | 0.85% | 142,378 |
| Oct 23, 2025 | 355.00 | 355.00 | 347.00 | 353.00 | 353.00 | 1.15% | 88,085 |
| Oct 22, 2025 | 340.00 | 350.75 | 337.00 | 349.00 | 349.00 | 3.10% | 198,890 |
| Oct 21, 2025 | 338.00 | 338.50 | 332.00 | 338.50 | 338.50 | 0.59% | 210,513 |
| Oct 20, 2025 | 330.00 | 338.50 | 330.00 | 336.50 | 336.50 | 0.30% | 205,905 |
| Oct 17, 2025 | 339.00 | 342.00 | 327.00 | 335.50 | 335.50 | -2.04% | 616,035 |
| Oct 16, 2025 | 346.00 | 348.00 | 340.50 | 342.50 | 342.50 | -1.86% | 516,707 |
| Oct 15, 2025 | 356.00 | 357.50 | 347.00 | 349.00 | 349.00 | -1.69% | 951,896 |
| Oct 14, 2025 | 355.00 | 358.00 | 354.50 | 355.00 | 355.00 | -0.56% | 291,103 |
| Oct 13, 2025 | 353.00 | 358.50 | 351.50 | 357.00 | 357.00 | 1.13% | 170,814 |
| Oct 10, 2025 | 350.00 | 361.50 | 350.00 | 353.00 | 353.00 | -1.67% | 221,517 |