1. Share Prices

  2. Conduit Holdings Limited (CRE)

276.00p+2.50 (+0.91%)09 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Conduit Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 8, 2025275.00p277.50p271.00p273.50p429,022
Sep 5, 2025285.00p285.80p275.00p275.00p1,054,438
Sep 4, 2025288.00p292.00p285.00p285.00p270,017
Sep 3, 2025288.50p291.50p284.50p290.50p1,411,812
Sep 2, 2025296.50p298.00p285.00p290.00p1,197,330
Sep 1, 2025296.50p301.50p295.50p297.00p434,232
Aug 29, 2025296.00p304.00p296.00p300.00p550,937
Aug 28, 2025304.50p304.50p295.00p300.50p1,981,136
Aug 27, 2025294.00p299.50p292.50p299.00p602,499
Aug 26, 2025292.00p298.50p290.50p295.00p422,516
Aug 22, 2025279.00p299.00p279.00p298.50p1,628,689
Aug 21, 2025289.00p289.00p281.00p284.50p814,769
Aug 20, 2025283.00p288.50p281.00p284.50p1,244,304
Aug 19, 2025277.50p282.50p275.00p281.50p398,802
Aug 18, 2025278.00p280.00p277.00p277.50p418,824
Aug 15, 2025280.00p286.00p275.50p278.00p532,946
Aug 14, 2025297.00p297.00p276.00p279.00p1,047,801
Aug 13, 2025296.00p306.00p296.00p303.00p757,738
Aug 12, 2025303.00p304.50p295.00p295.00p1,547,466
Aug 11, 2025308.00p311.50p302.00p302.00p401,713
Aug 8, 2025303.50p314.00p303.50p306.50p839,080
Aug 7, 2025308.00p312.00p304.00p311.00p398,318
Aug 6, 2025307.00p317.50p307.00p308.00p1,006,164
Aug 5, 2025311.50p316.50p302.31p310.00p3,152,983
Aug 4, 2025310.00p315.50p299.50p310.50p2,034,801
Aug 1, 2025305.50p310.00p303.50p310.00p1,491,509
Jul 31, 2025301.00p309.50p297.50p305.00p1,476,823
Jul 30, 2025380.00p380.00p296.39p299.50p6,617,023
Jul 29, 2025385.00p388.00p381.50p384.00p561,737
Jul 28, 2025388.00p393.00p385.16p386.00p521,645
Jul 25, 2025389.50p389.50p384.33p388.00p477,630
Jul 24, 2025386.50p387.61p384.00p386.00p216,200
Jul 23, 2025391.00p392.00p380.50p385.50p311,261
Jul 22, 2025390.50p392.00p386.00p391.00p281,770
Jul 21, 2025390.00p393.00p389.50p392.00p95,688
Jul 18, 2025393.50p394.00p388.00p391.00p176,428
Jul 17, 2025378.00p391.50p374.00p391.50p1,116,375
Jul 16, 2025372.00p380.00p372.00p374.50p1,228,749
Jul 15, 2025377.00p380.50p373.00p374.00p308,274
Jul 14, 2025370.00p379.50p367.50p379.50p1,017,086
Jul 11, 2025365.00p369.50p365.00p368.00p448,639
Jul 10, 2025366.00p368.50p363.50p368.50p450,699
Jul 9, 2025376.50p376.50p366.00p366.00p311,904
Jul 8, 2025370.50p376.00p370.50p375.50p207,773
Jul 7, 2025374.50p378.50p371.00p372.00p641,818
Jul 4, 2025371.50p376.50p371.50p376.50p666,584
Jul 3, 2025380.00p380.00p373.86p376.00p141,518
Jul 2, 2025380.00p387.00p371.50p374.00p617,602
Jul 1, 2025375.50p380.36p370.50p380.00p733,387
Jun 30, 2025384.50p388.50p375.00p375.50p226,389
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76