Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 445.50
-3.00 (-0.67%)
May 8, 2026, 4:35 PM GMT
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 456.50 | 456.50 | 443.50 | 445.50 | 445.50 | -0.67% | 171,918 |
| May 7, 2026 | 445.00 | 451.50 | 442.00 | 448.50 | 448.50 | 1.13% | 442,177 |
| May 6, 2026 | 433.00 | 451.50 | 433.00 | 443.50 | 443.50 | 0.57% | 794,056 |
| May 5, 2026 | 442.50 | 446.50 | 438.00 | 441.00 | 441.00 | 0.23% | 796,295 |
| May 1, 2026 | 441.50 | 443.00 | 434.50 | 440.00 | 440.00 | -0.34% | 612,153 |
| Apr 30, 2026 | 437.50 | 442.00 | 435.00 | 441.50 | 441.50 | 0.68% | 392,086 |
| Apr 29, 2026 | 446.00 | 446.00 | 434.50 | 438.50 | 438.50 | -0.79% | 225,469 |
| Apr 28, 2026 | 443.50 | 443.50 | 433.00 | 442.00 | 442.00 | - | 352,185 |
| Apr 27, 2026 | 446.00 | 446.00 | 436.00 | 442.00 | 442.00 | 0.68% | 492,432 |
| Apr 24, 2026 | 435.00 | 443.50 | 435.00 | 439.00 | 439.00 | -1.57% | 326,130 |
| Apr 23, 2026 | 429.50 | 446.00 | 429.50 | 446.00 | 446.00 | 1.94% | 194,652 |
| Apr 22, 2026 | 430.50 | 442.50 | 430.50 | 437.50 | 437.50 | -0.57% | 321,207 |
| Apr 21, 2026 | 434.00 | 444.00 | 434.00 | 440.00 | 440.00 | 0.57% | 215,758 |
| Apr 20, 2026 | 438.00 | 438.00 | 429.00 | 437.50 | 437.50 | 1.39% | 297,834 |
| Apr 17, 2026 | 431.50 | 438.00 | 428.50 | 431.50 | 431.50 | -1.03% | 190,796 |
| Apr 16, 2026 | 442.00 | 444.50 | 436.00 | 436.00 | 436.00 | -0.68% | 201,841 |
| Apr 15, 2026 | 430.00 | 444.50 | 430.00 | 439.00 | 439.00 | -0.45% | 249,489 |
| Apr 14, 2026 | 427.00 | 442.50 | 427.00 | 441.00 | 441.00 | 1.03% | 351,364 |
| Apr 13, 2026 | 442.00 | 442.00 | 432.30 | 436.50 | 436.50 | 1.04% | 440,422 |
| Apr 10, 2026 | 440.00 | 440.50 | 427.50 | 432.00 | 432.00 | -0.80% | 381,602 |
| Apr 9, 2026 | 427.00 | 441.50 | 427.00 | 435.50 | 435.50 | 0.69% | 408,276 |
| Apr 8, 2026 | 428.50 | 437.50 | 428.00 | 432.50 | 432.50 | 0.70% | 760,720 |
| Apr 7, 2026 | 420.00 | 434.50 | 420.00 | 429.50 | 429.50 | 0.35% | 470,871 |
| Apr 2, 2026 | 416.50 | 431.00 | 416.50 | 428.00 | 428.00 | 1.06% | 491,405 |
| Apr 1, 2026 | 424.50 | 429.50 | 419.50 | 423.50 | 423.50 | 1.07% | 410,974 |
| Mar 31, 2026 | 405.00 | 421.00 | 405.00 | 419.00 | 419.00 | 2.57% | 953,848 |
| Mar 30, 2026 | 419.00 | 419.00 | 400.00 | 408.50 | 408.50 | 0.12% | 1,159,884 |
| 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 |