Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 450.00
+7.00 (1.58%)
Aug 11, 2026, 4:39 PM GMT
Conduit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 444.50 | 454.50 | 440.00 | 450.00 | 450.00 | 1.58% | 441,412 |
| Aug 10, 2026 | 455.00 | 455.00 | 440.50 | 443.00 | 443.00 | -0.56% | 257,361 |
| Aug 7, 2026 | 455.00 | 455.00 | 443.50 | 445.50 | 445.50 | -0.34% | 1,250,976 |
| Aug 6, 2026 | 453.00 | 453.00 | 442.50 | 447.00 | 447.00 | 1.13% | 286,691 |
| Aug 5, 2026 | 440.00 | 452.50 | 440.00 | 442.00 | 442.00 | -0.45% | 316,173 |
| Aug 4, 2026 | 443.50 | 450.00 | 442.00 | 444.00 | 444.00 | 0.45% | 154,019 |
| Aug 3, 2026 | 434.50 | 443.00 | 428.00 | 442.00 | 442.00 | 2.20% | 378,701 |
| Jul 31, 2026 | 442.00 | 451.50 | 427.50 | 432.50 | 432.50 | -1.93% | 472,871 |
| Jul 30, 2026 | 441.50 | 456.00 | 440.50 | 441.00 | 441.00 | -1.67% | 266,920 |
| Jul 29, 2026 | 446.00 | 465.50 | 446.00 | 448.50 | 448.50 | 1.82% | 406,336 |
| Jul 28, 2026 | 430.00 | 444.00 | 430.00 | 440.50 | 440.50 | 0.11% | 315,793 |
| Jul 27, 2026 | 437.00 | 445.00 | 434.50 | 440.00 | 440.00 | 0.69% | 372,356 |
| Jul 24, 2026 | 422.50 | 440.00 | 422.50 | 437.00 | 437.00 | 1.51% | 197,872 |
| Jul 23, 2026 | 431.50 | 437.50 | 425.00 | 430.50 | 430.50 | -0.58% | 288,821 |
| Jul 22, 2026 | 440.00 | 440.00 | 431.00 | 433.00 | 433.00 | -0.46% | 145,067 |
| Jul 21, 2026 | 434.00 | 441.50 | 433.00 | 435.00 | 435.00 | -1.58% | 139,271 |
| Jul 20, 2026 | 436.50 | 445.00 | 435.50 | 442.00 | 442.00 | 0.80% | 217,641 |
| Jul 17, 2026 | 428.00 | 439.00 | 428.00 | 438.50 | 438.50 | - | 247,794 |
| Jul 16, 2026 | 440.00 | 440.00 | 428.00 | 438.50 | 438.50 | 1.39% | 235,452 |
| Jul 15, 2026 | 436.00 | 439.50 | 428.00 | 432.50 | 432.50 | -1.14% | 132,528 |
| Jul 14, 2026 | 430.00 | 438.50 | 430.00 | 437.50 | 437.50 | 0.34% | 120,045 |
| Jul 13, 2026 | 422.50 | 436.50 | 422.50 | 436.00 | 436.00 | 1.40% | 155,179 |
| Jul 10, 2026 | 422.50 | 435.00 | 422.50 | 430.00 | 430.00 | 0.70% | 156,363 |
| Jul 9, 2026 | 427.50 | 433.50 | 423.50 | 427.00 | 427.00 | -0.47% | 150,616 |
| Jul 8, 2026 | 430.00 | 433.00 | 421.50 | 429.00 | 429.00 | 1.90% | 145,566 |
| Jul 7, 2026 | 420.00 | 429.00 | 420.00 | 421.00 | 421.00 | -0.59% | 146,559 |
| Jul 6, 2026 | 440.00 | 440.00 | 423.00 | 423.50 | 423.50 | -1.28% | 154,708 |
| Jul 3, 2026 | 448.00 | 449.00 | 426.50 | 429.00 | 429.00 | -4.35% | 292,418 |
| Jul 2, 2026 | 474.00 | 478.00 | 426.00 | 448.50 | 448.50 | -5.38% | 546,481 |
| Jul 1, 2026 | 473.00 | 476.00 | 467.00 | 474.00 | 474.00 | 0.42% | 330,822 |
| Jun 30, 2026 | 472.00 | 476.50 | 468.50 | 472.00 | 472.00 | 0.32% | 284,907 |
| Jun 29, 2026 | 463.00 | 475.50 | 463.00 | 470.50 | 470.50 | -0.53% | 292,390 |
| Jun 26, 2026 | 470.00 | 474.00 | 463.00 | 473.00 | 473.00 | 1.39% | 195,074 |
| Jun 25, 2026 | 448.50 | 467.50 | 448.50 | 466.50 | 466.50 | 1.41% | 402,960 |
| Jun 24, 2026 | 459.50 | 460.50 | 453.00 | 460.00 | 460.00 | 0.44% | 278,695 |
| Jun 23, 2026 | 456.00 | 458.00 | 446.00 | 458.00 | 458.00 | 0.55% | 200,161 |
| Jun 22, 2026 | 440.00 | 455.50 | 440.00 | 455.50 | 455.50 | 1.33% | 216,603 |
| Jun 19, 2026 | 444.00 | 450.50 | 441.00 | 449.50 | 449.50 | 1.01% | 207,894 |
| Jun 18, 2026 | 453.50 | 453.50 | 440.50 | 445.00 | 445.00 | -1.77% | 438,428 |
| Jun 17, 2026 | 460.00 | 460.00 | 444.00 | 453.00 | 453.00 | -0.33% | 186,071 |
| Jun 16, 2026 | 451.00 | 456.00 | 448.50 | 454.50 | 454.50 | 0.78% | 308,829 |
| Jun 15, 2026 | 459.50 | 462.00 | 447.50 | 451.00 | 451.00 | -1.42% | 115,926 |
| Jun 12, 2026 | 448.50 | 463.00 | 448.50 | 457.50 | 457.50 | 1.10% | 364,324 |
| Jun 11, 2026 | 445.50 | 452.50 | 441.50 | 452.50 | 452.50 | 1.69% | 417,370 |
| Jun 10, 2026 | 433.00 | 445.50 | 433.00 | 445.00 | 445.00 | 1.95% | 166,104 |
| Jun 9, 2026 | 445.00 | 445.00 | 436.50 | 436.50 | 436.50 | -0.68% | 143,321 |
| Jun 8, 2026 | 435.00 | 442.50 | 428.00 | 439.50 | 439.50 | 2.45% | 1,043,865 |
| Jun 5, 2026 | 425.50 | 432.00 | 422.50 | 429.00 | 429.00 | 0.59% | 1,315,889 |
| Jun 4, 2026 | 430.00 | 430.00 | 418.00 | 426.50 | 426.50 | 0.95% | 522,602 |
| Jun 3, 2026 | 426.50 | 429.00 | 419.50 | 422.50 | 422.50 | -1.40% | 633,464 |