Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 356.00
+3.00 (0.85%)
Oct 24, 2025, 4:35 PM BST
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 355.00 | 357.00 | 352.50 | 356.00 | 356.00 | 0.85% | 142,381 |
| 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% | 198,889 |
| 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% | 641,036 |
| 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% | 291,104 |
| 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 |
| Oct 9, 2025 | 358.50 | 360.50 | 353.00 | 359.00 | 359.00 | 0.14% | 469,801 |
| Oct 8, 2025 | 355.50 | 360.00 | 346.50 | 358.50 | 358.50 | 3.02% | 428,834 |
| Oct 7, 2025 | 352.00 | 353.00 | 346.00 | 348.00 | 348.00 | -1.14% | 310,227 |
| Oct 6, 2025 | 350.00 | 352.00 | 347.00 | 352.00 | 352.00 | 0.43% | 350,622 |
| Oct 3, 2025 | 346.00 | 350.50 | 343.00 | 350.50 | 350.50 | 1.30% | 1,026,467 |
| Oct 2, 2025 | 345.00 | 349.00 | 345.00 | 346.00 | 346.00 | 0.14% | 119,116 |
| Oct 1, 2025 | 345.00 | 345.50 | 339.50 | 345.50 | 345.50 | 1.32% | 452,642 |
| Sep 30, 2025 | 339.00 | 341.00 | 330.50 | 341.00 | 341.00 | 1.79% | 314,779 |
| Sep 29, 2025 | 328.50 | 335.00 | 326.50 | 335.00 | 335.00 | 2.13% | 576,476 |
| Sep 26, 2025 | 332.00 | 332.00 | 325.50 | 328.00 | 328.00 | -0.15% | 919,415 |
| Sep 25, 2025 | 322.50 | 329.68 | 322.00 | 328.50 | 328.50 | 2.02% | 1,067,435 |
| Sep 24, 2025 | 315.00 | 323.50 | 312.00 | 322.00 | 322.00 | 2.71% | 342,976 |
| Sep 23, 2025 | 304.00 | 316.00 | 304.00 | 313.50 | 313.50 | 2.79% | 1,480,721 |
| Sep 22, 2025 | 295.00 | 308.00 | 295.00 | 305.00 | 305.00 | 1.50% | 561,293 |
| Sep 19, 2025 | 293.00 | 300.50 | 293.00 | 300.50 | 300.50 | 0.17% | 1,002,896 |
| Sep 18, 2025 | 295.00 | 300.50 | 294.50 | 300.00 | 300.00 | 1.35% | 378,478 |
| Sep 17, 2025 | 293.00 | 303.00 | 293.00 | 296.00 | 296.00 | 1.37% | 846,276 |
| 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 |