Conduit Holdings Ltd. CRE
LSE · United Kingdom · Finance
GBp 445.00-4.00 (-0.89%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 449.00 | -1.10% | GBp 454.50 | GBp 457.00 | GBp 446.00 | 363.78K |
| 2026-09-29 | GBp 454.00 | -2.89% | GBp 458.00 | GBp 469.00 | GBp 449.50 | 290.73K |
| 2026-09-28 | GBp 467.50 | +1.19% | GBp 465.00 | GBp 471.50 | GBp 461.50 | 403.34K |
| 2026-09-25 | GBp 462.00 | -0.22% | GBp 465.00 | GBp 465.00 | GBp 458.50 |
| 1.65M |
| 2026-09-24 | GBp 463.00 | +0.54% | GBp 457.00 | GBp 464.00 | GBp 455.50 | 678.35K |
| 2026-09-23 | GBp 460.50 | -0.32% | GBp 462.00 | GBp 462.00 | GBp 455.00 | 379.11K |
| 2026-09-22 | GBp 462.00 | -3.25% | GBp 479.50 | GBp 480.00 | GBp 461.50 | 737.01K |
| 2026-09-21 | GBp 477.50 | +0.10% | GBp 480.00 | GBp 480.00 | GBp 472.00 | 1.83M |
| 2026-09-18 | GBp 477.00 | -0.73% | GBp 480.00 | GBp 485.50 | GBp 475.50 | 1.52M |
| 2026-09-17 | GBp 480.50 | +4.68% | GBp 460.00 | GBp 480.50 | GBp 457.00 | 3.08M |
| 2026-09-16 | GBp 459.00 | +1.21% | GBp 456.50 | GBp 459.50 | GBp 453.68 | 2.25M |
| 2026-09-15 | GBp 453.50 | -1.84% | GBp 460.50 | GBp 462.00 | GBp 453.50 | 337.76K |
| 2026-09-14 | GBp 462.00 | +3.24% | GBp 449.00 | GBp 464.00 | GBp 446.50 | 1.77M |
| 2026-09-11 | GBp 447.50 | +1.13% | GBp 446.00 | GBp 452.00 | GBp 442.83 | 513.51K |
| 2026-09-10 | GBp 442.50 | +1.96% | GBp 439.00 | GBp 448.50 | GBp 437.00 | 815.15K |
| 2026-09-09 | GBp 434.00 | -3.02% | GBp 436.00 | GBp 442.00 | GBp 431.00 | 446.66K |
| 2026-09-08 | GBp 447.50 | -1.32% | GBp 455.00 | GBp 455.00 | GBp 446.50 | 521.75K |
| 2026-09-07 | GBp 453.50 | -1.41% | GBp 462.00 | GBp 462.00 | GBp 452.50 | 162.86K |
| 2026-09-04 | GBp 460.00 | +0.11% | GBp 455.00 | GBp 463.00 | GBp 455.00 | 219.64K |
| 2026-09-03 | GBp 459.50 | 0.00% | GBp 458.00 | GBp 462.50 | GBp 454.50 | 121.11K |
| 2026-09-02 | GBp 459.50 | +0.33% | GBp 458.00 | GBp 467.50 | GBp 452.50 | 426.24K |
| 2026-09-01 | GBp 458.00 | +0.99% | GBp 453.00 | GBp 461.50 | GBp 450.00 | 1.19M |
| 2026-08-28 | GBp 453.50 | +0.89% | GBp 450.00 | GBp 455.00 | GBp 446.50 | 543.75K |
| 2026-08-27 | GBp 449.50 | -0.55% | GBp 442.00 | GBp 454.00 | GBp 442.00 | 99.43K |
| 2026-08-26 | GBp 452.00 | -0.11% | GBp 452.50 | GBp 457.50 | GBp 450.00 | 224.02K |
| 2026-08-25 | GBp 452.50 | -0.44% | GBp 455.50 | GBp 456.50 | GBp 450.00 | 404.38K |
| 2026-08-24 | GBp 454.50 | +0.55% | GBp 459.50 | GBp 459.50 | GBp 448.00 | 116.60K |
| 2026-08-21 | GBp 452.00 | -0.22% | GBp 456.50 | GBp 458.00 | GBp 450.00 | 294.35K |
| 2026-08-20 | GBp 453.00 | -0.44% | GBp 446.00 | GBp 457.00 | GBp 446.00 | 302.41K |
| 2026-08-19 | GBp 455.00 | +0.55% | GBp 460.00 | GBp 460.00 | GBp 452.00 | 740.77K |
| 2026-08-18 | GBp 452.50 | +0.56% | GBp 456.00 | GBp 458.00 | GBp 450.00 | 611.83K |
| 2026-08-17 | GBp 450.00 | -0.55% | GBp 452.50 | GBp 456.50 | GBp 448.50 | 504.14K |
| 2026-08-14 | GBp 452.50 | +1.69% | GBp 454.00 | GBp 454.00 | GBp 445.27 | 153.27K |
| 2026-08-13 | GBp 445.00 | -1.44% | GBp 442.00 | GBp 448.00 | GBp 439.00 | 272.91K |
| 2026-08-12 | GBp 451.50 | +0.33% | GBp 455.00 | GBp 455.00 | GBp 447.00 | 207.85K |
| 2026-08-11 | GBp 450.00 | +1.58% | GBp 444.50 | GBp 454.50 | GBp 440.00 | 441.41K |
| 2026-08-10 | GBp 443.00 | -0.56% | GBp 455.00 | GBp 455.00 | GBp 440.50 | 257.36K |
| 2026-08-07 | GBp 445.50 | -0.34% | GBp 455.00 | GBp 455.00 | GBp 443.50 | 1.25M |
| 2026-08-06 | GBp 447.00 | +1.13% | GBp 453.00 | GBp 453.00 | GBp 441.92 | 286.69K |
| 2026-08-05 | GBp 442.00 | -0.45% | GBp 440.00 | GBp 452.50 | GBp 440.00 | 316.17K |
| 2026-08-04 | GBp 444.00 | +0.45% | GBp 443.50 | GBp 450.00 | GBp 442.00 | 154.02K |
| 2026-08-03 | GBp 442.00 | +2.20% | GBp 434.50 | GBp 443.00 | GBp 428.00 | 378.70K |
| 2026-07-31 | GBp 432.50 | -1.93% | GBp 442.00 | GBp 451.50 | GBp 427.50 | 472.87K |
| 2026-07-30 | GBp 441.00 | -1.67% | GBp 441.50 | GBp 456.00 | GBp 440.50 | 266.92K |
| 2026-07-29 | GBp 448.50 | +1.82% | GBp 446.00 | GBp 465.50 | GBp 446.00 | 406.34K |
| 2026-07-28 | GBp 440.50 | +0.11% | GBp 430.00 | GBp 444.00 | GBp 430.00 | 315.79K |
| 2026-07-27 | GBp 440.00 | +0.69% | GBp 437.00 | GBp 445.00 | GBp 434.50 | 372.36K |
| 2026-07-24 | GBp 437.00 | +1.51% | GBp 422.50 | GBp 440.00 | GBp 422.50 | 197.87K |
| 2026-07-23 | GBp 430.50 | -0.58% | GBp 431.50 | GBp 437.50 | GBp 425.00 | 288.82K |
| 2026-07-22 | GBp 433.00 | -0.46% | GBp 440.00 | GBp 440.00 | GBp 431.00 | 145.07K |
| 2026-07-21 | GBp 435.00 | -1.58% | GBp 434.00 | GBp 441.50 | GBp 433.00 | 139.27K |
| 2026-07-20 | GBp 442.00 | +0.80% | GBp 436.50 | GBp 445.00 | GBp 435.50 | 217.64K |
| 2026-07-17 | GBp 438.50 | 0.00% | GBp 428.00 | GBp 439.00 | GBp 428.00 | 247.79K |
| 2026-07-16 | GBp 438.50 | +1.39% | GBp 440.00 | GBp 440.00 | GBp 427.98 | 235.45K |
| 2026-07-15 | GBp 432.50 | -1.14% | GBp 436.00 | GBp 439.50 | GBp 428.00 | 132.53K |
| 2026-07-14 | GBp 437.50 | +0.34% | GBp 430.00 | GBp 438.51 | GBp 430.00 | 120.04K |
| 2026-07-13 | GBp 436.00 | +1.40% | GBp 422.50 | GBp 436.50 | GBp 422.50 | 155.18K |
| 2026-07-10 | GBp 430.00 | +0.70% | GBp 422.50 | GBp 435.00 | GBp 422.50 | 156.36K |
| 2026-07-09 | GBp 427.00 | -0.47% | GBp 427.50 | GBp 433.50 | GBp 423.50 | 150.62K |
| 2026-07-08 | GBp 429.00 | +1.90% | GBp 430.00 | GBp 433.00 | GBp 421.50 | 145.57K |
| 2026-07-07 | GBp 421.00 | -0.59% | GBp 420.00 | GBp 429.00 | GBp 420.00 | 146.56K |
| 2026-07-06 | GBp 423.50 | -1.28% | GBp 440.00 | GBp 440.00 | GBp 423.00 | 154.71K |
| 2026-07-03 | GBp 429.00 | -4.35% | GBp 448.00 | GBp 449.00 | GBp 426.49 | 292.42K |
| 2026-07-02 | GBp 448.50 | -5.38% | GBp 474.00 | GBp 478.00 | GBp 426.00 | 546.48K |
| 2026-07-01 | GBp 474.00 | +0.42% | GBp 473.00 | GBp 476.00 | GBp 467.00 | 330.82K |
| 2026-06-30 | GBp 472.00 | +0.32% | GBp 472.00 | GBp 476.50 | GBp 468.50 | 284.91K |
| 2026-06-29 | GBp 470.50 | -0.53% | GBp 463.00 | GBp 475.50 | GBp 463.00 | 292.39K |
| 2026-06-26 | GBp 473.00 | +1.39% | GBp 470.00 | GBp 474.00 | GBp 463.00 | 195.07K |
| 2026-06-25 | GBp 466.50 | +1.41% | GBp 448.50 | GBp 467.50 | GBp 448.50 | 402.96K |
| 2026-06-24 | GBp 460.00 | +0.44% | GBp 459.50 | GBp 460.50 | GBp 453.00 | 278.69K |
| 2026-06-23 | GBp 458.00 | +0.55% | GBp 456.00 | GBp 458.00 | GBp 446.00 | 200.16K |
| 2026-06-22 | GBp 455.50 | +1.33% | GBp 440.00 | GBp 455.50 | GBp 440.00 | 216.60K |
| 2026-06-19 | GBp 449.50 | +1.01% | GBp 444.00 | GBp 450.50 | GBp 441.00 | 207.89K |
| 2026-06-18 | GBp 445.00 | -1.77% | GBp 453.50 | GBp 453.50 | GBp 440.49 | 438.43K |
| 2026-06-17 | GBp 453.00 | -0.33% | GBp 460.00 | GBp 460.00 | GBp 444.00 | 186.07K |
| 2026-06-16 | GBp 454.50 | +0.78% | GBp 451.00 | GBp 456.00 | GBp 448.50 | 308.83K |
| 2026-06-15 | GBp 451.00 | -1.42% | GBp 459.50 | GBp 462.00 | GBp 447.50 | 115.93K |
| 2026-06-12 | GBp 457.50 | +1.10% | GBp 448.50 | GBp 463.00 | GBp 448.50 | 364.32K |
| 2026-06-11 | GBp 452.50 | +1.69% | GBp 445.50 | GBp 452.50 | GBp 441.50 | 417.37K |
| 2026-06-10 | GBp 445.00 | +1.95% | GBp 433.00 | GBp 445.50 | GBp 433.00 | 166.10K |
| 2026-06-09 | GBp 436.50 | -0.68% | GBp 445.00 | GBp 445.00 | GBp 436.50 | 143.32K |
| 2026-06-08 | GBp 439.50 | +2.45% | GBp 435.00 | GBp 442.50 | GBp 428.00 | 1.04M |
| 2026-06-05 | GBp 429.00 | +0.59% | GBp 425.50 | GBp 432.00 | GBp 422.50 | 1.32M |
| 2026-06-04 | GBp 426.50 | +0.95% | GBp 430.00 | GBp 430.00 | GBp 418.00 | 522.60K |
| 2026-06-03 | GBp 422.50 | -1.40% | GBp 426.50 | GBp 429.00 | GBp 419.46 | 633.46K |
| 2026-06-02 | GBp 428.50 | -1.15% | GBp 433.00 | GBp 436.50 | GBp 425.00 | 330.39K |
| 2026-06-01 | GBp 433.50 | -1.92% | GBp 442.00 | GBp 442.00 | GBp 430.50 | 200.24K |
| 2026-05-29 | GBp 442.00 | -0.67% | GBp 455.00 | GBp 455.00 | GBp 439.33 | 458.05K |
| 2026-05-28 | GBp 445.00 | -1.66% | GBp 462.00 | GBp 462.00 | GBp 444.00 | 267.50K |
| 2026-05-27 | GBp 452.50 | -2.58% | GBp 453.00 | GBp 465.00 | GBp 449.00 | 209.53K |