Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 380.50
-1.50 (-0.39%)
At close: Jan 23, 2026
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 381.00 | 384.50 | 380.00 | 384.00 | 384.00 | 0.79% | 350,155 |
| Dec 22, 2025 | 377.00 | 382.50 | 377.00 | 381.00 | 381.00 | -0.13% | 347,226 |
| Dec 19, 2025 | 387.00 | 387.00 | 381.00 | 381.50 | 381.50 | -0.52% | 439,427 |
| Dec 18, 2025 | 385.00 | 386.50 | 377.00 | 383.50 | 383.50 | 1.99% | 622,206 |
| 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 |