Shares Magazine
374.00p-5.50 (-1.45%)15 Jul 2025, 16:39
Conduit Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 377.00p | 380.50p | 373.00p | 374.00p | 308,274 |
| Jul 14, 2025 | 370.00p | 379.50p | 367.50p | 379.50p | 1,017,086 |
| Jul 11, 2025 | 365.00p | 369.50p | 365.00p | 368.00p | 448,639 |
| Jul 10, 2025 | 366.00p | 368.50p | 363.50p | 368.50p | 450,699 |
| Jul 9, 2025 | 376.50p | 376.50p | 366.00p | 366.00p | 311,904 |
| Jul 8, 2025 | 370.50p | 376.00p | 370.50p | 375.50p | 207,773 |
| Jul 7, 2025 | 374.50p | 378.50p | 371.00p | 372.00p | 641,818 |
| Jul 4, 2025 | 371.50p | 376.50p | 371.50p | 376.50p | 666,584 |
| Jul 3, 2025 | 380.00p | 380.00p | 373.86p | 376.00p | 141,518 |
| Jul 2, 2025 | 380.00p | 387.00p | 371.50p | 374.00p | 617,602 |
| Jul 1, 2025 | 375.50p | 380.36p | 370.50p | 380.00p | 733,387 |
| Jun 30, 2025 | 384.50p | 388.50p | 375.00p | 375.50p | 226,389 |
| Jun 27, 2025 | 384.50p | 389.50p | 384.50p | 386.00p | 185,477 |
| Jun 26, 2025 | 391.50p | 395.50p | 388.00p | 388.00p | 229,596 |
| Jun 25, 2025 | 395.00p | 396.50p | 392.50p | 393.00p | 258,079 |
| Jun 24, 2025 | 395.00p | 395.50p | 392.00p | 395.00p | 319,368 |
| Jun 23, 2025 | 390.00p | 391.50p | 386.50p | 390.00p | 129,799 |
| Jun 20, 2025 | 383.00p | 390.00p | 383.00p | 388.50p | 832,720 |
| Jun 19, 2025 | 380.00p | 384.00p | 379.48p | 383.00p | 151,702 |
| Jun 18, 2025 | 383.50p | 385.43p | 380.50p | 382.50p | 169,235 |
| Jun 17, 2025 | 387.00p | 387.00p | 382.00p | 383.50p | 319,199 |
| Jun 16, 2025 | 379.00p | 388.00p | 372.00p | 385.50p | 678,364 |
| Jun 13, 2025 | 387.00p | 387.00p | 380.00p | 381.50p | 437,171 |
| Jun 12, 2025 | 384.00p | 387.00p | 377.71p | 386.00p | 524,627 |
| Jun 11, 2025 | 385.00p | 389.00p | 381.50p | 386.00p | 873,471 |
| Jun 10, 2025 | 391.50p | 395.50p | 386.50p | 387.00p | 552,043 |
| Jun 9, 2025 | 391.00p | 396.50p | 390.00p | 393.00p | 355,194 |
| Jun 6, 2025 | 386.50p | 394.00p | 384.83p | 390.50p | 236,492 |
| Jun 5, 2025 | 390.50p | 392.50p | 385.50p | 386.00p | 358,330 |
| Jun 4, 2025 | 390.00p | 390.00p | 385.38p | 390.00p | 167,278 |
| Jun 3, 2025 | 386.50p | 391.19p | 384.00p | 387.50p | 398,967 |
| Jun 2, 2025 | 372.00p | 384.00p | 372.00p | 382.50p | 901,181 |
| May 30, 2025 | 370.00p | 378.00p | 370.00p | 375.50p | 1,274,611 |
| May 29, 2025 | 372.00p | 375.50p | 371.00p | 373.00p | 164,496 |
| May 28, 2025 | 381.00p | 389.00p | 372.00p | 372.00p | 682,035 |
| May 27, 2025 | 385.00p | 390.40p | 383.02p | 388.00p | 494,074 |
| May 23, 2025 | 380.00p | 389.00p | 375.64p | 384.00p | 417,103 |
| May 22, 2025 | 364.00p | 383.00p | 364.00p | 383.00p | 2,593,709 |
| May 21, 2025 | 377.00p | 377.00p | 366.00p | 367.00p | 616,352 |
| May 20, 2025 | 374.00p | 375.50p | 368.00p | 371.50p | 1,224,966 |
| May 19, 2025 | 371.50p | 375.00p | 368.02p | 373.50p | 1,256,151 |
| May 16, 2025 | 370.00p | 372.50p | 367.50p | 370.00p | 909,603 |
| May 15, 2025 | 370.00p | 371.00p | 365.50p | 369.50p | 983,486 |
| May 14, 2025 | 388.00p | 388.00p | 369.00p | 370.00p | 3,156,177 |
| May 13, 2025 | 349.00p | 352.00p | 344.00p | 348.50p | 209,673 |
| May 12, 2025 | 353.50p | 359.00p | 346.50p | 348.50p | 282,888 |
| May 9, 2025 | 345.00p | 355.00p | 345.00p | 353.00p | 3,415,074 |
| May 8, 2025 | 350.00p | 356.00p | 346.50p | 352.50p | 967,687 |
| May 7, 2025 | 338.50p | 347.00p | 338.50p | 347.00p | 1,794,646 |
| May 6, 2025 | 346.00p | 353.00p | 339.00p | 340.00p | 1,040,403 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.