Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 296.00
+4.00 (1.37%)
Sep 17, 2025, 4:35 PM BST
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 302.50 | 302.50 | 288.50 | 292.00 | 292.00 | -3.15% | 872,220 |
| Sep 15, 2025 | 293.50 | 303.50 | 289.00 | 301.50 | 301.50 | 3.61% | 1,591,541 |
| Sep 12, 2025 | 283.00 | 291.50 | 283.00 | 291.00 | 291.00 | 3.19% | 618,127 |
| Sep 11, 2025 | 274.00 | 283.00 | 274.00 | 282.00 | 282.00 | 1.08% | 321,955 |
| Sep 10, 2025 | 274.00 | 281.00 | 274.00 | 279.00 | 279.00 | 1.09% | 480,430 |
| Sep 9, 2025 | 273.50 | 282.50 | 273.50 | 276.00 | 276.00 | 0.91% | 541,211 |
| Sep 8, 2025 | 275.00 | 277.50 | 271.00 | 273.50 | 273.50 | -0.55% | 429,022 |
| Sep 5, 2025 | 285.00 | 285.80 | 275.00 | 275.00 | 275.00 | -3.51% | 1,054,438 |
| Sep 4, 2025 | 288.00 | 292.00 | 285.00 | 285.00 | 285.00 | -1.89% | 270,018 |
| Sep 3, 2025 | 288.50 | 291.50 | 284.50 | 290.50 | 290.50 | 0.17% | 1,411,813 |
| Sep 2, 2025 | 296.50 | 298.00 | 285.00 | 290.00 | 290.00 | -2.36% | 1,197,331 |
| Sep 1, 2025 | 296.50 | 301.50 | 295.50 | 297.00 | 297.00 | -1.00% | 434,234 |
| Aug 29, 2025 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | -0.17% | 550,938 |
| Aug 28, 2025 | 304.50 | 304.50 | 295.00 | 300.50 | 300.50 | 0.50% | 1,981,137 |
| Aug 27, 2025 | 294.00 | 299.50 | 292.50 | 299.00 | 299.00 | 1.36% | 602,499 |
| Aug 26, 2025 | 292.00 | 298.50 | 290.50 | 295.00 | 295.00 | -1.17% | 422,517 |
| Aug 22, 2025 | 279.00 | 299.00 | 279.00 | 298.50 | 298.50 | 4.92% | 1,628,691 |
| Aug 21, 2025 | 289.00 | 289.00 | 281.00 | 284.50 | 284.50 | - | 814,771 |
| Aug 20, 2025 | 283.00 | 288.50 | 281.00 | 284.50 | 284.50 | 1.07% | 1,244,304 |
| Aug 19, 2025 | 277.50 | 282.50 | 275.00 | 281.50 | 281.50 | 1.44% | 398,803 |
| Aug 18, 2025 | 278.00 | 280.00 | 277.00 | 277.50 | 277.50 | -0.18% | 418,825 |
| Aug 15, 2025 | 280.00 | 286.00 | 275.50 | 278.00 | 278.00 | -0.36% | 532,947 |
| Aug 14, 2025 | 297.00 | 297.00 | 276.00 | 279.00 | 279.00 | -7.92% | 1,047,801 |
| Aug 13, 2025 | 296.00 | 306.00 | 296.00 | 303.00 | 289.73 | 2.71% | 757,738 |
| Aug 12, 2025 | 303.00 | 304.50 | 295.00 | 295.00 | 282.08 | -2.32% | 1,547,466 |
| Aug 11, 2025 | 308.00 | 311.50 | 302.00 | 302.00 | 288.77 | -1.47% | 401,714 |
| Aug 8, 2025 | 303.50 | 314.00 | 303.50 | 306.50 | 293.07 | -1.45% | 839,081 |
| Aug 7, 2025 | 308.00 | 312.00 | 304.00 | 311.00 | 297.38 | 0.97% | 398,318 |
| Aug 6, 2025 | 307.00 | 317.50 | 307.00 | 308.00 | 294.51 | -0.65% | 1,006,165 |
| Aug 5, 2025 | 311.50 | 316.50 | 302.31 | 310.00 | 296.42 | -0.16% | 3,152,985 |
| Aug 4, 2025 | 310.00 | 315.50 | 299.50 | 310.50 | 296.90 | 0.16% | 2,034,803 |
| Aug 1, 2025 | 305.50 | 310.00 | 303.50 | 310.00 | 296.42 | 1.64% | 1,491,509 |
| Jul 31, 2025 | 301.00 | 309.50 | 297.50 | 305.00 | 291.64 | 1.84% | 1,476,823 |
| Jul 30, 2025 | 380.00 | 380.00 | 296.39 | 299.50 | 286.38 | -22.01% | 6,617,040 |
| Jul 29, 2025 | 385.00 | 388.00 | 381.50 | 384.00 | 367.18 | -0.52% | 561,737 |
| Jul 28, 2025 | 388.00 | 393.00 | 385.16 | 386.00 | 369.09 | -0.52% | 521,646 |
| Jul 25, 2025 | 389.50 | 389.50 | 384.33 | 388.00 | 371.00 | 0.52% | 477,630 |
| Jul 24, 2025 | 386.50 | 387.61 | 384.00 | 386.00 | 369.08 | 0.13% | 216,200 |
| Jul 23, 2025 | 391.00 | 392.00 | 380.50 | 385.50 | 368.61 | -1.41% | 311,261 |
| Jul 22, 2025 | 390.50 | 392.00 | 386.00 | 391.00 | 373.86 | -0.26% | 281,770 |
| Jul 21, 2025 | 390.00 | 393.00 | 389.50 | 392.00 | 374.82 | 0.26% | 95,689 |
| Jul 18, 2025 | 393.50 | 394.00 | 388.00 | 391.00 | 373.81 | -0.13% | 176,430 |
| Jul 17, 2025 | 378.00 | 391.50 | 374.00 | 391.50 | 374.29 | 4.54% | 1,116,376 |
| Jul 16, 2025 | 372.00 | 380.00 | 372.00 | 374.50 | 358.04 | 0.13% | 1,228,749 |
| Jul 15, 2025 | 377.00 | 380.50 | 373.00 | 374.00 | 357.56 | -1.45% | 308,274 |
| Jul 14, 2025 | 370.00 | 379.50 | 367.50 | 379.50 | 362.82 | 3.13% | 1,017,088 |
| Jul 11, 2025 | 365.00 | 369.50 | 365.00 | 368.00 | 351.82 | -0.14% | 448,639 |
| Jul 10, 2025 | 366.00 | 368.50 | 363.50 | 368.50 | 352.30 | 0.68% | 450,700 |
| Jul 9, 2025 | 376.50 | 376.50 | 366.00 | 366.00 | 349.91 | -2.53% | 311,904 |
| Jul 8, 2025 | 370.50 | 376.00 | 370.50 | 375.50 | 358.99 | 0.94% | 207,774 |