Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 408.00
-5.00 (-1.21%)
At close: Mar 27, 2026
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 414.50 | 416.50 | 407.50 | 408.00 | 408.00 | -1.21% | 272,774 |
| Mar 26, 2026 | 420.50 | 421.50 | 412.00 | 413.00 | 413.00 | -1.67% | 414,629 |
| Mar 25, 2026 | 414.00 | 424.50 | 414.00 | 420.00 | 420.00 | 1.82% | 527,225 |
| Mar 24, 2026 | 403.00 | 416.00 | 403.00 | 412.50 | 412.50 | 1.60% | 433,932 |
| Mar 23, 2026 | 405.00 | 413.00 | 394.00 | 406.00 | 406.00 | -1.34% | 643,654 |
| Mar 20, 2026 | 419.00 | 419.50 | 409.50 | 411.50 | 411.50 | -1.56% | 567,545 |
| Mar 19, 2026 | 432.00 | 432.00 | 415.50 | 418.00 | 418.00 | -3.58% | 488,264 |
| Mar 18, 2026 | 443.00 | 447.00 | 431.00 | 433.50 | 420.00 | -2.03% | 619,487 |
| Mar 17, 2026 | 438.00 | 449.00 | 432.00 | 442.50 | 428.72 | 2.43% | 1,463,264 |
| Mar 16, 2026 | 438.00 | 438.00 | 430.50 | 432.00 | 418.55 | -0.46% | 858,633 |
| Mar 13, 2026 | 435.00 | 438.00 | 429.00 | 434.00 | 420.49 | 0.58% | 588,305 |
| Mar 12, 2026 | 433.00 | 433.35 | 424.00 | 431.50 | 418.06 | 1.41% | 361,116 |
| Mar 11, 2026 | 419.50 | 430.50 | 419.50 | 425.50 | 412.25 | -0.82% | 384,095 |
| Mar 10, 2026 | 424.00 | 435.00 | 421.22 | 429.00 | 415.64 | 2.51% | 639,947 |
| Mar 9, 2026 | 416.50 | 425.00 | 413.50 | 418.50 | 405.47 | -1.06% | 1,252,670 |
| Mar 6, 2026 | 430.00 | 434.50 | 421.50 | 423.00 | 409.83 | -1.51% | 401,914 |
| Mar 5, 2026 | 429.50 | 432.00 | 425.00 | 429.50 | 416.13 | 0.35% | 502,556 |
| Mar 4, 2026 | 424.50 | 430.50 | 420.50 | 428.00 | 414.67 | 0.47% | 465,595 |
| Mar 3, 2026 | 436.50 | 436.50 | 421.00 | 426.00 | 412.73 | -2.41% | 1,042,730 |
| Mar 2, 2026 | 430.00 | 439.50 | 428.38 | 436.50 | 422.91 | 0.46% | 3,142,996 |
| Feb 27, 2026 | 439.50 | 444.50 | 432.00 | 434.50 | 420.97 | -0.91% | 1,515,217 |
| Feb 26, 2026 | 434.00 | 438.50 | 428.50 | 438.50 | 424.85 | 1.98% | 1,247,851 |
| Feb 25, 2026 | 431.00 | 437.00 | 424.50 | 430.00 | 416.61 | -0.58% | 1,696,971 |
| Feb 24, 2026 | 422.00 | 434.50 | 416.50 | 432.50 | 419.03 | 2.73% | 2,349,218 |
| Feb 23, 2026 | 419.50 | 423.50 | 416.50 | 421.00 | 407.89 | 0.36% | 936,266 |
| Feb 20, 2026 | 412.00 | 422.50 | 408.50 | 419.50 | 406.44 | 2.44% | 1,749,252 |
| Feb 19, 2026 | 383.00 | 417.50 | 383.00 | 409.50 | 396.75 | 7.62% | 3,622,184 |
| Feb 18, 2026 | 415.00 | 436.00 | 380.50 | 380.50 | 368.65 | -6.05% | 2,601,551 |
| Feb 17, 2026 | 402.50 | 407.50 | 398.00 | 405.00 | 392.39 | 1.12% | 664,641 |
| Feb 16, 2026 | 395.00 | 405.00 | 395.00 | 400.50 | 388.03 | -0.87% | 219,518 |
| Feb 13, 2026 | 408.50 | 415.00 | 398.00 | 404.00 | 391.42 | -2.65% | 1,842,482 |
| Feb 12, 2026 | 401.50 | 416.00 | 398.50 | 415.00 | 402.08 | 3.36% | 1,053,362 |
| Feb 11, 2026 | 400.00 | 404.50 | 397.00 | 401.50 | 389.00 | - | 1,136,367 |
| Feb 10, 2026 | 400.00 | 401.50 | 394.00 | 401.50 | 389.00 | 0.38% | 345,020 |
| Feb 9, 2026 | 400.00 | 404.50 | 396.00 | 400.00 | 387.54 | 0.25% | 886,196 |
| Feb 6, 2026 | 398.00 | 401.00 | 394.50 | 399.00 | 386.58 | 0.13% | 286,387 |
| Feb 5, 2026 | 399.00 | 401.00 | 393.50 | 398.50 | 386.09 | -0.62% | 328,771 |
| Feb 4, 2026 | 390.00 | 401.00 | 390.00 | 401.00 | 388.51 | 2.95% | 1,175,211 |
| Feb 3, 2026 | 391.50 | 395.00 | 389.50 | 389.50 | 377.37 | -0.76% | 721,383 |
| Feb 2, 2026 | 383.00 | 392.50 | 382.00 | 392.50 | 380.28 | 2.48% | 553,643 |
| Jan 30, 2026 | 399.00 | 399.00 | 381.50 | 383.00 | 371.07 | -2.67% | 479,167 |
| Jan 29, 2026 | 385.00 | 397.00 | 385.00 | 393.50 | 381.25 | 1.68% | 204,895 |
| Jan 28, 2026 | 380.00 | 387.00 | 380.00 | 387.00 | 374.95 | 0.78% | 551,581 |
| Jan 27, 2026 | 378.00 | 389.00 | 378.00 | 384.00 | 372.04 | 0.39% | 638,114 |
| Jan 26, 2026 | 375.00 | 385.00 | 375.00 | 382.50 | 370.59 | 0.53% | 359,532 |
| Jan 23, 2026 | 382.00 | 384.00 | 379.50 | 380.50 | 368.65 | -0.39% | 265,640 |
| Jan 22, 2026 | 387.50 | 392.50 | 382.00 | 382.00 | 370.11 | -0.65% | 556,759 |
| Jan 21, 2026 | 388.00 | 388.00 | 382.50 | 384.50 | 372.53 | -0.90% | 203,731 |
| Jan 20, 2026 | 371.00 | 390.00 | 371.00 | 388.00 | 375.92 | 1.70% | 1,002,130 |
| Jan 19, 2026 | 385.00 | 386.00 | 374.00 | 381.50 | 369.62 | 0.13% | 1,642,428 |