Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 442.00
-3.00 (-0.67%)
May 29, 2026, 4:35 PM GMT
Conduit Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 462.00 | 462.00 | 444.00 | 445.00 | 445.00 | -1.66% | 267,497 |
| May 27, 2026 | 453.00 | 465.00 | 449.00 | 452.50 | 452.50 | -2.58% | 209,528 |
| May 26, 2026 | 474.50 | 478.00 | 457.00 | 464.50 | 464.50 | -2.11% | 268,515 |
| May 22, 2026 | 475.50 | 479.50 | 473.50 | 474.50 | 474.50 | -0.52% | 273,447 |
| May 21, 2026 | 470.00 | 479.00 | 469.07 | 477.00 | 477.00 | -0.42% | 405,191 |
| May 20, 2026 | 479.50 | 483.51 | 476.00 | 479.00 | 479.00 | -0.10% | 744,532 |
| May 19, 2026 | 474.00 | 484.00 | 467.50 | 479.50 | 479.50 | 1.05% | 677,904 |
| May 18, 2026 | 464.00 | 474.50 | 460.50 | 474.50 | 474.50 | 2.26% | 1,118,619 |
| May 15, 2026 | 463.00 | 472.00 | 458.00 | 464.00 | 464.00 | 0.22% | 1,471,135 |
| May 14, 2026 | 461.00 | 466.00 | 450.00 | 463.00 | 463.00 | 2.32% | 915,559 |
| May 13, 2026 | 450.00 | 464.50 | 436.00 | 452.50 | 452.50 | 2.14% | 1,741,519 |
| May 12, 2026 | 451.00 | 451.00 | 439.50 | 443.00 | 443.00 | -1.77% | 685,015 |
| May 11, 2026 | 446.00 | 452.50 | 444.50 | 451.00 | 451.00 | 1.23% | 487,995 |
| 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 | 432.50 | 442.00 | 442.00 | - | 352,186 |
| 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% | 326,134 |
| Apr 23, 2026 | 429.50 | 446.00 | 429.50 | 446.00 | 446.00 | 1.94% | 194,652 |
| Apr 22, 2026 | 430.50 | 443.00 | 430.50 | 437.50 | 437.50 | -0.57% | 321,209 |
| Apr 21, 2026 | 434.00 | 444.00 | 434.00 | 440.00 | 440.00 | 0.57% | 215,758 |
| Apr 20, 2026 | 438.00 | 438.00 | 428.98 | 437.50 | 437.50 | 1.39% | 297,839 |
| Apr 17, 2026 | 431.50 | 438.50 | 428.50 | 431.50 | 431.50 | -1.03% | 190,802 |
| 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% | 953,850 |
| Mar 30, 2026 | 419.00 | 419.00 | 399.50 | 408.50 | 408.50 | 0.12% | 1,409,889 |
| 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 | 421.00 | 409.50 | 411.50 | 411.50 | -1.56% | 567,549 |
| Mar 19, 2026 | 432.00 | 432.00 | 415.50 | 418.00 | 418.00 | -0.49% | 488,264 |
| Mar 18, 2026 | 443.00 | 447.00 | 431.00 | 433.50 | 420.06 | -2.03% | 619,487 |
| Mar 17, 2026 | 438.00 | 449.00 | 432.00 | 442.50 | 428.78 | 2.43% | 1,463,264 |
| Mar 16, 2026 | 438.00 | 438.00 | 430.50 | 432.00 | 418.61 | -0.46% | 858,633 |