Conduit Holdings Limited (LON:CRE)
London · Delayed Price · Currency is GBP · Price in GBX 462.00
-1.00 (-0.22%)
Sep 25, 2026, 12:52 PM GMT
Conduit Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 464.00 | 465.00 | 461.50 | 465.00 | - | 0.43% | 627,071 |
| Sep 24, 2026 | 462.50 | 464.00 | 455.50 | 463.00 | 463.00 | 0.54% | 678,345 |
| 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 |
| Aug 25, 2026 | 455.50 | 456.50 | 450.00 | 452.50 | 452.50 | -0.44% | 404,377 |
| Aug 24, 2026 | 459.50 | 459.50 | 448.00 | 454.50 | 454.50 | 0.55% | 116,604 |
| Aug 21, 2026 | 456.50 | 458.00 | 450.00 | 452.00 | 452.00 | -0.22% | 294,354 |
| Aug 20, 2026 | 446.00 | 457.00 | 446.00 | 453.00 | 453.00 | -0.44% | 302,409 |
| Aug 19, 2026 | 460.00 | 460.00 | 452.00 | 455.00 | 455.00 | 0.55% | 740,775 |
| Aug 18, 2026 | 456.00 | 458.00 | 450.00 | 452.50 | 452.50 | 0.56% | 611,827 |
| Aug 17, 2026 | 452.50 | 456.50 | 448.50 | 450.00 | 450.00 | -0.55% | 504,144 |
| Aug 14, 2026 | 454.00 | 454.00 | 445.30 | 452.50 | 452.50 | 1.69% | 153,266 |
| Aug 13, 2026 | 442.00 | 448.00 | 439.00 | 445.00 | 445.00 | 1.55% | 272,906 |
| Aug 12, 2026 | 455.00 | 455.00 | 447.00 | 451.50 | 438.19 | 0.33% | 207,853 |
| Aug 11, 2026 | 444.50 | 454.50 | 440.00 | 450.00 | 436.74 | 1.58% | 441,412 |
| Aug 10, 2026 | 455.00 | 455.00 | 440.50 | 443.00 | 429.94 | -0.56% | 257,363 |
| Aug 7, 2026 | 455.00 | 455.00 | 443.50 | 445.50 | 432.37 | -0.34% | 1,250,976 |
| Aug 6, 2026 | 453.00 | 453.00 | 441.90 | 447.00 | 433.83 | 1.13% | 286,694 |
| Aug 5, 2026 | 440.00 | 452.50 | 440.00 | 442.00 | 428.97 | -0.45% | 316,173 |
| Aug 4, 2026 | 443.50 | 450.00 | 442.00 | 444.00 | 430.92 | 0.45% | 154,019 |
| Aug 3, 2026 | 434.50 | 443.00 | 428.00 | 442.00 | 428.97 | 2.20% | 378,701 |
| Jul 31, 2026 | 442.00 | 451.50 | 427.50 | 432.50 | 419.75 | -1.93% | 472,871 |
| Jul 30, 2026 | 441.50 | 456.00 | 440.50 | 441.00 | 428.00 | -1.67% | 266,920 |
| Jul 29, 2026 | 446.00 | 465.50 | 446.00 | 448.50 | 435.28 | 1.82% | 406,336 |
| Jul 28, 2026 | 430.00 | 444.00 | 430.00 | 440.50 | 427.52 | 0.11% | 315,793 |
| Jul 27, 2026 | 437.00 | 445.00 | 434.50 | 440.00 | 427.03 | 0.69% | 372,356 |
| Jul 24, 2026 | 422.50 | 440.00 | 422.50 | 437.00 | 424.12 | 1.51% | 197,872 |
| Jul 23, 2026 | 431.50 | 437.50 | 425.00 | 430.50 | 417.81 | -0.58% | 288,821 |
| Jul 22, 2026 | 440.00 | 440.00 | 431.00 | 433.00 | 420.24 | -0.46% | 145,067 |
| Jul 21, 2026 | 434.00 | 441.50 | 433.00 | 435.00 | 422.18 | -1.58% | 139,271 |
| Jul 20, 2026 | 436.50 | 445.00 | 435.50 | 442.00 | 428.97 | 0.80% | 217,641 |
| Jul 17, 2026 | 428.00 | 439.00 | 428.00 | 438.50 | 425.58 | - | 247,794 |