Conduit Holdings Limited (CRE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 503.00 | 504.00 | 493.31 | 495.00 | 495.00 | 344,856 |
| 25 Apr 2024 | 503.00 | 508.00 | 496.00 | 499.00 | 499.00 | 373,196 |
| 24 Apr 2024 | 501.00 | 505.00 | 497.00 | 505.00 | 505.00 | 220,522 |
| 23 Apr 2024 | 490.00 | 505.00 | 490.00 | 505.00 | 505.00 | 1,473,231 |
| 22 Apr 2024 | 498.50 | 502.00 | 497.50 | 499.50 | 499.50 | 377,357 |
| 19 Apr 2024 | 495.00 | 499.00 | 493.00 | 497.00 | 497.00 | 286,833 |
| 18 Apr 2024 | 490.00 | 497.00 | 490.00 | 497.00 | 497.00 | 361,259 |
| 17 Apr 2024 | 490.00 | 500.00 | 490.00 | 492.50 | 492.50 | 315,361 |
| 16 Apr 2024 | 490.00 | 499.50 | 490.00 | 496.00 | 496.00 | 521,085 |
| 15 Apr 2024 | 484.00 | 501.00 | 484.00 | 496.00 | 496.00 | 805,209 |
| 12 Apr 2024 | 495.00 | 497.50 | 486.50 | 497.50 | 497.50 | 1,045,946 |
| 11 Apr 2024 | 494.50 | 496.50 | 487.00 | 490.50 | 490.50 | 262,570 |
| 10 Apr 2024 | 494.00 | 497.24 | 492.00 | 494.50 | 494.50 | 444,423 |
| 09 Apr 2024 | 502.00 | 502.00 | 492.00 | 492.00 | 492.00 | 1,266,606 |
| 08 Apr 2024 | 496.50 | 501.00 | 495.00 | 499.00 | 499.00 | 486,105 |
| 05 Apr 2024 | 502.00 | 505.00 | 494.00 | 496.00 | 496.00 | 493,356 |
| 04 Apr 2024 | 505.00 | 507.00 | 502.00 | 505.00 | 505.00 | 379,492 |
| 03 Apr 2024 | 516.00 | 515.07 | 506.00 | 505.00 | 505.00 | 204,253 |
| 02 Apr 2024 | 514.00 | 518.00 | 510.36 | 513.00 | 513.00 | 570,208 |
| 28 Mar 2024 | 510.00 | 526.00 | 510.00 | 518.00 | 518.00 | 558,043 |
| 27 Mar 2024 | 504.00 | 519.00 | 501.00 | 519.00 | 519.00 | 1,222,973 |
| 26 Mar 2024 | 502.00 | 508.00 | 502.00 | 503.00 | 503.00 | 380,552 |
| 25 Mar 2024 | 496.50 | 507.00 | 495.00 | 501.00 | 501.00 | 566,368 |
| 22 Mar 2024 | 495.00 | 503.00 | 495.00 | 496.50 | 496.50 | 346,385 |
| 21 Mar 2024 | 519.00 | 519.00 | 498.00 | 499.50 | 499.50 | 354,102 |
| 21 Mar 2024 | 18 Dividend | |||||
| 20 Mar 2024 | 517.00 | 524.00 | 511.00 | 520.00 | 502.00 | 504,014 |
| 19 Mar 2024 | 520.00 | 521.00 | 512.00 | 520.00 | 502.00 | 975,155 |
| 18 Mar 2024 | 517.00 | 520.00 | 511.00 | 511.00 | 493.31 | 82,399 |
| 15 Mar 2024 | 517.00 | 527.00 | 513.00 | 515.00 | 497.17 | 687,216 |
| 14 Mar 2024 | 522.00 | 524.20 | 515.00 | 515.00 | 497.17 | 280,835 |
| 13 Mar 2024 | 516.00 | 529.00 | 516.00 | 525.00 | 506.83 | 564,841 |
| 12 Mar 2024 | 522.00 | 526.00 | 517.00 | 525.00 | 506.83 | 1,320,538 |
| 11 Mar 2024 | 525.00 | 526.88 | 517.00 | 518.00 | 500.07 | 433,091 |
| 08 Mar 2024 | 523.00 | 533.00 | 521.00 | 529.00 | 510.69 | 288,538 |
| 07 Mar 2024 | 516.00 | 526.00 | 516.00 | 526.00 | 507.79 | 460,293 |
| 06 Mar 2024 | 520.00 | 525.00 | 519.00 | 520.00 | 502.00 | 654,042 |
| 05 Mar 2024 | 520.00 | 526.00 | 518.00 | 520.00 | 502.00 | 617,026 |
| 04 Mar 2024 | 516.00 | 523.00 | 515.00 | 516.00 | 498.14 | 774,056 |
| 01 Mar 2024 | 522.00 | 529.25 | 515.00 | 516.00 | 498.14 | 610,040 |
| 29 Feb 2024 | 515.00 | 522.00 | 512.54 | 520.00 | 502.00 | 366,700 |
| 28 Feb 2024 | 518.00 | 522.00 | 510.00 | 510.00 | 492.35 | 591,485 |
| 27 Feb 2024 | 517.00 | 517.00 | 512.00 | 517.00 | 499.10 | 610,770 |
| 26 Feb 2024 | 498.00 | 513.00 | 498.00 | 510.00 | 492.35 | 982,740 |
| 23 Feb 2024 | 499.00 | 510.00 | 490.70 | 505.00 | 487.52 | 1,970,130 |
| 22 Feb 2024 | 489.50 | 499.50 | 483.50 | 497.50 | 480.28 | 624,235 |
| 21 Feb 2024 | 475.00 | 494.00 | 472.00 | 490.50 | 473.52 | 1,636,914 |
| 20 Feb 2024 | 465.00 | 467.00 | 462.50 | 465.00 | 448.90 | 229,266 |
| 19 Feb 2024 | 469.50 | 470.50 | 461.00 | 464.00 | 447.94 | 254,812 |
| 16 Feb 2024 | 470.00 | 470.00 | 460.00 | 464.00 | 447.94 | 432,918 |
| 15 Feb 2024 | 462.00 | 466.50 | 456.50 | 460.00 | 444.08 | 372,842 |
| 14 Feb 2024 | 464.00 | 464.00 | 458.00 | 459.00 | 443.11 | 146,612 |
| 13 Feb 2024 | 454.00 | 464.50 | 454.00 | 459.00 | 443.11 | 256,074 |
| 12 Feb 2024 | 465.00 | 465.98 | 454.00 | 461.00 | 445.04 | 213,625 |
| 09 Feb 2024 | 472.00 | 472.00 | 457.50 | 461.00 | 445.04 | 147,836 |
| 08 Feb 2024 | 470.00 | 473.50 | 461.50 | 466.00 | 449.87 | 466,470 |
| 07 Feb 2024 | 475.00 | 475.00 | 464.50 | 464.50 | 448.42 | 84,078 |
| 06 Feb 2024 | 476.00 | 476.00 | 468.00 | 471.00 | 454.70 | 85,900 |
| 05 Feb 2024 | 478.00 | 478.00 | 465.50 | 468.00 | 451.80 | 255,361 |
| 02 Feb 2024 | 470.50 | 472.50 | 467.98 | 468.50 | 452.28 | 89,288 |
| 01 Feb 2024 | 476.50 | 480.35 | 467.00 | 467.00 | 450.83 | 149,973 |
| 31 Jan 2024 | 480.00 | 484.00 | 476.00 | 476.00 | 459.52 | 205,165 |
| 30 Jan 2024 | 474.50 | 486.00 | 474.50 | 479.50 | 462.90 | 272,221 |
| 29 Jan 2024 | 467.00 | 489.00 | 467.00 | 481.00 | 464.35 | 994,645 |
| 26 Jan 2024 | 467.50 | 469.50 | 461.00 | 464.50 | 448.42 | 167,253 |
| 25 Jan 2024 | 468.00 | 475.00 | 462.00 | 467.50 | 451.32 | 377,854 |
| 24 Jan 2024 | 467.00 | 470.00 | 463.50 | 466.00 | 449.87 | 206,480 |
| 23 Jan 2024 | 470.00 | 475.50 | 462.00 | 468.00 | 451.80 | 210,324 |
| 22 Jan 2024 | 466.00 | 471.00 | 452.00 | 468.00 | 451.80 | 634,458 |
| 19 Jan 2024 | 453.50 | 461.60 | 451.50 | 458.00 | 442.15 | 166,873 |
| 18 Jan 2024 | 462.00 | 462.00 | 451.00 | 451.00 | 435.39 | 80,136 |
| 17 Jan 2024 | 467.50 | 469.17 | 452.50 | 460.00 | 444.08 | 278,213 |
| 16 Jan 2024 | 470.50 | 474.12 | 468.00 | 468.50 | 452.28 | 431,536 |
| 15 Jan 2024 | 468.00 | 477.00 | 468.00 | 476.50 | 460.01 | 142,945 |
| 12 Jan 2024 | 467.00 | 470.30 | 466.92 | 469.50 | 453.25 | 88,982 |
| 11 Jan 2024 | 469.50 | 473.50 | 466.00 | 467.00 | 450.83 | 91,089 |
| 10 Jan 2024 | 468.00 | 473.50 | 466.50 | 467.50 | 451.32 | 122,665 |
| 09 Jan 2024 | 466.50 | 469.00 | 466.50 | 467.50 | 451.32 | 241,954 |
| 08 Jan 2024 | 467.50 | 470.50 | 463.00 | 469.00 | 452.77 | 101,890 |
| 05 Jan 2024 | 470.00 | 470.10 | 462.50 | 464.00 | 447.94 | 144,956 |
| 04 Jan 2024 | 466.00 | 471.50 | 463.50 | 468.50 | 452.28 | 165,869 |
| 03 Jan 2024 | 471.00 | 471.17 | 464.00 | 464.50 | 448.42 | 148,631 |
| 02 Jan 2024 | 473.00 | 473.50 | 466.00 | 469.00 | 452.77 | 473,168 |
| 29 Dec 2023 | 456.00 | 469.48 | 456.00 | 469.00 | 452.77 | 94,937 |
| 28 Dec 2023 | 469.50 | 471.00 | 457.50 | 460.50 | 444.56 | 71,386 |
| 27 Dec 2023 | 469.00 | 471.00 | 463.00 | 467.00 | 450.83 | 765,461 |
| 22 Dec 2023 | 465.50 | 467.50 | 462.00 | 465.00 | 448.90 | 1,054,335 |
| 21 Dec 2023 | 460.00 | 464.50 | 457.00 | 462.50 | 446.49 | 1,286,776 |
| 20 Dec 2023 | 463.00 | 463.00 | 453.73 | 462.00 | 446.01 | 1,179,550 |
| 19 Dec 2023 | 460.00 | 460.00 | 450.50 | 454.50 | 438.77 | 196,825 |
| 18 Dec 2023 | 463.00 | 463.00 | 452.50 | 457.00 | 441.18 | 222,450 |
| 15 Dec 2023 | 459.00 | 459.00 | 449.00 | 453.50 | 437.80 | 680,853 |
| 14 Dec 2023 | 467.50 | 467.50 | 449.00 | 452.00 | 436.35 | 453,079 |
| 13 Dec 2023 | 472.00 | 472.00 | 455.00 | 455.50 | 439.73 | 269,473 |
| 12 Dec 2023 | 470.00 | 470.00 | 458.95 | 460.50 | 444.56 | 108,614 |
| 11 Dec 2023 | 473.00 | 473.00 | 463.50 | 464.50 | 448.42 | 194,165 |
| 08 Dec 2023 | 476.00 | 476.00 | 464.80 | 469.00 | 452.77 | 314,454 |
| 07 Dec 2023 | 469.00 | 470.00 | 462.00 | 466.00 | 449.87 | 539,509 |
| 06 Dec 2023 | 472.00 | 472.00 | 465.50 | 466.50 | 450.35 | 554,129 |
| 05 Dec 2023 | 473.00 | 473.00 | 465.00 | 468.00 | 451.80 | 241,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.