Conduit Holdings Limited (LON:CRE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 457.00
+12.00 (2.70%)
Nov 4, 2026, 4:35 PM GMT
Conduit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 441.50 | 457.00 | 441.50 | 457.00 | 457.00 | 2.70% | 2,058,187 |
| Nov 3, 2026 | 439.00 | 447.50 | 438.50 | 445.00 | 445.00 | 1.14% | 896,250 |
| Nov 2, 2026 | 436.50 | 441.00 | 434.00 | 440.00 | 440.00 | 0.34% | 402,584 |
| Oct 30, 2026 | 442.00 | 451.50 | 437.50 | 438.50 | 438.50 | -0.34% | 275,259 |
| Oct 29, 2026 | 447.00 | 451.50 | 437.00 | 440.00 | 440.00 | -0.45% | 278,483 |
| Oct 28, 2026 | 440.00 | 450.50 | 438.50 | 442.00 | 442.00 | -0.56% | 269,396 |
| Oct 27, 2026 | 446.50 | 454.00 | 443.00 | 444.50 | 444.50 | -1.44% | 148,872 |
| Oct 26, 2026 | 462.50 | 462.50 | 447.00 | 451.00 | 451.00 | -0.44% | 242,717 |
| Oct 23, 2026 | 449.50 | 463.00 | 449.00 | 453.00 | 453.00 | -1.74% | 169,486 |
| Oct 22, 2026 | 460.00 | 462.00 | 456.00 | 461.00 | 461.00 | 0.33% | 205,120 |
| Oct 21, 2026 | 445.00 | 461.00 | 445.00 | 459.50 | 459.50 | 0.77% | 140,701 |
| Oct 20, 2026 | 460.00 | 460.00 | 446.00 | 456.00 | 456.00 | 0.88% | 177,217 |
| Oct 19, 2026 | 454.00 | 457.00 | 448.50 | 452.00 | 452.00 | -0.55% | 285,847 |
| Oct 16, 2026 | 450.00 | 455.50 | 447.00 | 454.50 | 454.50 | 1.00% | 141,981 |
| Oct 15, 2026 | 441.50 | 455.00 | 441.50 | 450.00 | 450.00 | 1.93% | 763,407 |
| Oct 14, 2026 | 442.00 | 447.50 | 437.50 | 441.50 | 441.50 | -0.45% | 204,529 |
| Oct 13, 2026 | 437.00 | 450.50 | 437.00 | 443.50 | 443.50 | 1.03% | 190,816 |
| Oct 12, 2026 | 430.00 | 439.00 | 430.00 | 439.00 | 439.00 | 1.39% | 95,653 |
| Oct 9, 2026 | 429.00 | 436.50 | 422.50 | 433.00 | 433.00 | 3.10% | 261,687 |
| Oct 8, 2026 | 447.00 | 458.50 | 417.50 | 420.00 | 420.00 | -8.50% | 456,140 |
| Oct 7, 2026 | 452.50 | 460.00 | 449.50 | 459.00 | 459.00 | 1.21% | 220,611 |
| Oct 6, 2026 | 457.00 | 457.00 | 446.00 | 453.50 | 453.50 | 0.44% | 93,270 |
| Oct 5, 2026 | 448.50 | 453.50 | 446.50 | 451.50 | 451.50 | 1.23% | 88,680 |
| Oct 2, 2026 | 440.00 | 452.50 | 440.00 | 446.00 | 446.00 | 0.22% | 140,334 |
| Oct 1, 2026 | 450.00 | 450.00 | 436.00 | 445.00 | 445.00 | -0.89% | 253,419 |
| Sep 30, 2026 | 454.50 | 457.00 | 446.00 | 449.00 | 449.00 | -1.10% | 363,781 |
| Sep 29, 2026 | 458.00 | 469.00 | 449.50 | 454.00 | 454.00 | -2.89% | 290,729 |
| Sep 28, 2026 | 465.00 | 471.50 | 461.50 | 467.50 | 467.50 | 1.19% | 403,338 |
| Sep 25, 2026 | 465.00 | 465.00 | 458.50 | 462.00 | 462.00 | -0.22% | 1,652,259 |
| Sep 24, 2026 | 457.00 | 464.00 | 455.50 | 463.00 | 463.00 | 0.54% | 678,350 |
| Sep 23, 2026 | 462.00 | 462.00 | 455.00 | 460.50 | 460.50 | -0.32% | 379,107 |
| Sep 22, 2026 | 479.50 | 480.00 | 461.50 | 462.00 | 462.00 | -3.25% | 737,012 |
| Sep 21, 2026 | 480.00 | 480.00 | 472.00 | 477.50 | 477.50 | 0.10% | 1,831,548 |
| Sep 18, 2026 | 480.00 | 485.50 | 475.50 | 477.00 | 477.00 | -0.73% | 1,522,832 |
| Sep 17, 2026 | 460.00 | 480.50 | 457.00 | 480.50 | 480.50 | 4.68% | 3,083,257 |
| Sep 16, 2026 | 456.50 | 459.50 | 453.70 | 459.00 | 459.00 | 1.21% | 2,246,895 |
| Sep 15, 2026 | 460.50 | 462.00 | 453.50 | 453.50 | 453.50 | -1.84% | 337,764 |
| Sep 14, 2026 | 449.00 | 464.00 | 446.50 | 462.00 | 462.00 | 3.24% | 1,768,538 |
| Sep 11, 2026 | 446.00 | 452.00 | 442.80 | 447.50 | 447.50 | 1.13% | 513,508 |
| Sep 10, 2026 | 439.00 | 448.50 | 437.00 | 442.50 | 442.50 | 1.96% | 815,148 |
| Sep 9, 2026 | 436.00 | 442.00 | 431.00 | 434.00 | 434.00 | -3.02% | 446,662 |
| Sep 8, 2026 | 455.00 | 455.00 | 446.50 | 447.50 | 447.50 | -1.32% | 521,747 |
| Sep 7, 2026 | 462.00 | 462.00 | 452.50 | 453.50 | 453.50 | -1.41% | 162,862 |
| Sep 4, 2026 | 455.00 | 463.00 | 455.00 | 460.00 | 460.00 | 0.11% | 219,641 |
| Sep 3, 2026 | 458.00 | 462.50 | 454.50 | 459.50 | 459.50 | - | 121,110 |
| Sep 2, 2026 | 458.00 | 467.50 | 452.50 | 459.50 | 459.50 | 0.33% | 426,236 |
| Sep 1, 2026 | 453.00 | 461.50 | 450.00 | 458.00 | 458.00 | 0.99% | 1,185,926 |
| Aug 28, 2026 | 450.00 | 455.00 | 446.50 | 453.50 | 453.50 | 0.89% | 543,755 |
| Aug 27, 2026 | 442.00 | 454.00 | 442.00 | 449.50 | 449.50 | -0.55% | 99,432 |
| Aug 26, 2026 | 452.50 | 457.50 | 450.00 | 452.00 | 452.00 | -0.11% | 224,022 |