Conduit Holdings Limited Com Shs (DI) (CRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Conduit Holdings Limited Com Shs (DI)

Date Open High Low Close* Volume
18/12/2025 385.00p 386.50p 377.00p 383.50p 622207
17/12/2025 370.00p 380.80p 370.00p 376.00p 1002587
16/12/2025 370.00p 378.50p 366.50p 378.00p 415420
15/12/2025 363.00p 367.00p 358.92p 366.00p 946273
12/12/2025 359.00p 367.00p 353.50p 363.00p 1589213
11/12/2025 356.50p 358.50p 352.00p 355.50p 969707
10/12/2025 350.00p 357.00p 350.00p 357.00p 589371
09/12/2025 345.00p 355.50p 345.00p 351.50p 656535
08/12/2025 361.00p 361.00p 344.50p 346.00p 565267
05/12/2025 349.50p 358.00p 348.00p 355.50p 405714
04/12/2025 345.00p 348.00p 342.00p 347.50p 166743
03/12/2025 348.00p 348.00p 341.50p 343.50p 409403
02/12/2025 342.00p 345.50p 341.00p 344.50p 442684
01/12/2025 345.00p 347.00p 340.50p 343.50p 122354
28/11/2025 345.50p 345.50p 341.00p 343.50p 133231
27/11/2025 339.00p 346.00p 337.00p 343.50p 476135
26/11/2025 342.00p 342.00p 332.50p 337.00p 143413
25/11/2025 334.50p 338.00p 328.50p 337.50p 583499
24/11/2025 332.00p 333.50p 327.50p 333.50p 1145809
21/11/2025 322.00p 330.00p 320.00p 329.00p 1248491
20/11/2025 332.50p 332.50p 323.00p 323.00p 343682
19/11/2025 340.00p 340.00p 331.00p 331.00p 4513021
18/11/2025 342.00p 342.00p 331.50p 332.00p 356735
17/11/2025 337.00p 343.00p 334.50p 342.00p 661668
14/11/2025 344.50p 344.50p 334.00p 337.00p 247746
13/11/2025 335.00p 342.50p 335.00p 340.50p 1244563
12/11/2025 344.00p 344.00p 334.00p 336.00p 791687
11/11/2025 340.00p 341.50p 335.00p 339.50p 442839
10/11/2025 337.00p 340.50p 333.50p 338.50p 262452
07/11/2025 334.50p 338.00p 332.50p 337.00p 590809
06/11/2025 333.00p 337.00p 328.50p 334.50p 266222
05/11/2025 330.00p 347.00p 328.20p 336.00p 1595766
04/11/2025 331.50p 332.50p 324.00p 326.50p 430558
03/11/2025 336.00p 341.00p 332.00p 334.50p 420979
31/10/2025 345.50p 349.66p 333.75p 339.00p 279438
30/10/2025 350.00p 354.00p 343.00p 348.00p 550834
29/10/2025 340.00p 348.50p 340.00p 343.50p 190265
28/10/2025 363.00p 363.00p 343.00p 343.00p 256416
27/10/2025 350.00p 360.00p 350.00p 353.50p 117893
24/10/2025 355.00p 357.00p 352.50p 356.00p 142381
23/10/2025 355.00p 355.00p 347.00p 353.00p 88085
22/10/2025 340.00p 350.75p 337.00p 349.00p 198889
21/10/2025 338.00p 338.50p 332.00p 338.50p 210513
20/10/2025 330.00p 338.50p 330.00p 336.50p 205905
17/10/2025 339.00p 342.00p 327.00p 335.50p 616036
16/10/2025 346.00p 348.00p 340.50p 342.50p 516707
15/10/2025 356.00p 357.50p 347.00p 349.00p 951896
14/10/2025 355.00p 358.00p 354.50p 355.00p 291104
13/10/2025 353.00p 358.50p 351.50p 357.00p 170814
10/10/2025 350.00p 361.50p 350.00p 353.00p 221517
09/10/2025 358.50p 360.50p 353.00p 359.00p 469802
08/10/2025 355.50p 360.00p 346.50p 358.50p 428834
07/10/2025 352.00p 353.00p 346.00p 348.00p 310226
06/10/2025 350.00p 352.00p 347.00p 352.00p 350622
03/10/2025 346.00p 350.50p 343.00p 350.50p 789878
02/10/2025 345.00p 349.00p 345.00p 346.00p 119116
01/10/2025 345.00p 345.50p 339.50p 345.50p 452642
30/09/2025 339.00p 341.00p 330.50p 341.00p 314779
29/09/2025 328.50p 335.00p 326.50p 335.00p 576476
26/09/2025 332.00p 332.00p 325.50p 328.00p 919415
25/09/2025 322.50p 329.68p 322.00p 328.50p 1067435
24/09/2025 315.00p 323.50p 312.00p 322.00p 334475
23/09/2025 304.00p 316.00p 304.00p 313.50p 1465721
22/09/2025 295.00p 308.00p 295.00p 305.00p 561293
19/09/2025 293.00p 300.50p 293.00p 300.50p 1002896
18/09/2025 295.00p 300.50p 294.50p 300.00p 378478
17/09/2025 293.00p 303.00p 293.00p 296.00p 846276
16/09/2025 293.50p 301.50p 293.50p 292.00p 872220
15/09/2025 293.50p 303.50p 289.00p 301.50p 1591541
12/09/2025 283.00p 291.50p 283.00p 291.00p 618127
11/09/2025 274.00p 279.00p 274.00p 282.00p 321955
10/09/2025 274.00p 281.00p 274.00p 279.00p 480429
09/09/2025 273.50p 282.50p 273.50p 276.00p 541211
08/09/2025 275.00p 277.50p 271.00p 273.50p 429021
05/09/2025 285.00p 285.80p 275.00p 275.00p 1054435
04/09/2025 288.00p 292.00p 285.50p 285.00p 270018
03/09/2025 288.50p 291.50p 284.50p 290.50p 1411813
02/09/2025 296.50p 298.00p 285.00p 290.00p 1197331
01/09/2025 296.50p 301.50p 295.50p 297.00p 434234
29/08/2025 296.00p 304.00p 296.00p 300.00p 550938
28/08/2025 304.50p 304.50p 295.00p 300.50p 1981137
27/08/2025 294.00p 299.50p 292.50p 299.00p 602499
26/08/2025 292.00p 298.50p 290.50p 295.00p 422517
22/08/2025 279.00p 299.00p 279.00p 298.50p 1628691
21/08/2025 289.00p 289.00p 281.00p 284.50p 649771
20/08/2025 283.00p 288.50p 281.00p 284.50p 1244304
19/08/2025 277.50p 282.50p 275.00p 281.50p 398803
18/08/2025 278.00p 280.00p 277.00p 277.50p 418825
15/08/2025 280.00p 286.00p 275.50p 278.00p 532947
14/08/2025 297.00p 297.00p 276.00p 279.00p 1047801
13/08/2025 296.00p 306.00p 296.00p 303.00p 757738
12/08/2025 303.00p 304.50p 295.00p 295.00p 772006
11/08/2025 308.00p 311.50p 302.00p 302.00p 401714
08/08/2025 303.50p 314.00p 303.50p 306.50p 839081
07/08/2025 308.00p 312.00p 304.00p 311.00p 398318
06/08/2025 307.00p 317.50p 307.00p 308.00p 1006165
05/08/2025 311.50p 316.50p 302.31p 310.00p 3152985
04/08/2025 310.00p 315.50p 299.50p 310.50p 2034803
01/08/2025 305.50p 310.00p 303.50p 310.00p 1491509
31/07/2025 301.00p 309.50p 297.50p 305.00p 1476823
30/07/2025 380.00p 380.00p 296.39p 299.50p 6617040
29/07/2025 385.00p 388.00p 381.50p 384.00p 561737
28/07/2025 388.00p 393.00p 385.16p 386.00p 521646
25/07/2025 389.50p 389.50p 384.33p 388.00p 477630
24/07/2025 386.50p 387.61p 384.00p 386.00p 216200
23/07/2025 391.00p 392.00p 380.50p 385.50p 311261
22/07/2025 390.50p 392.00p 386.00p 391.00p 281769
21/07/2025 390.00p 393.00p 389.50p 392.00p 95689
18/07/2025 393.50p 394.00p 388.00p 391.00p 176430
17/07/2025 378.00p 391.50p 374.00p 391.50p 1116376
16/07/2025 372.00p 380.00p 372.00p 374.50p 1228749
15/07/2025 377.00p 380.50p 373.00p 374.00p 308274
14/07/2025 370.00p 379.50p 367.50p 379.50p 1017088
11/07/2025 365.00p 369.50p 365.00p 368.00p 448639
10/07/2025 366.00p 368.50p 363.50p 368.50p 450700
09/07/2025 376.50p 376.50p 366.00p 366.00p 311904
08/07/2025 370.50p 376.00p 370.50p 375.50p 207774
07/07/2025 374.50p 378.50p 371.00p 372.00p 641819
04/07/2025 371.50p 376.50p 371.50p 376.50p 256713
03/07/2025 380.00p 380.00p 373.86p 376.00p 141519
02/07/2025 380.00p 387.00p 371.50p 374.00p 613103
01/07/2025 375.50p 380.36p 370.50p 380.00p 733386
30/06/2025 384.50p 388.50p 375.00p 375.50p 226390
27/06/2025 384.50p 389.50p 384.50p 386.00p 185477
26/06/2025 391.50p 395.50p 388.00p 388.00p 229596
25/06/2025 395.00p 396.50p 392.50p 393.00p 258080
24/06/2025 395.00p 395.50p 392.00p 395.00p 319368
23/06/2025 390.00p 391.50p 386.50p 390.00p 129800
20/06/2025 383.00p 390.00p 383.00p 388.50p 832720
19/06/2025 380.00p 384.00p 379.48p 383.00p 151702
18/06/2025 383.50p 385.42p 380.50p 382.50p 169236
17/06/2025 387.00p 387.00p 382.00p 383.50p 319199
16/06/2025 379.00p 388.00p 372.00p 385.50p 678365
13/06/2025 387.00p 387.00p 380.00p 381.50p 437171
12/06/2025 384.00p 387.00p 377.71p 386.00p 524627
11/06/2025 385.00p 389.00p 381.50p 386.00p 873472
10/06/2025 391.50p 395.50p 386.50p 387.00p 552043
09/06/2025 391.00p 396.50p 390.00p 393.00p 355194
06/06/2025 386.50p 394.00p 384.83p 390.50p 236492
05/06/2025 390.50p 392.50p 385.50p 386.00p 358331
04/06/2025 390.00p 390.00p 385.38p 390.00p 167279
03/06/2025 386.50p 391.19p 384.00p 387.50p 398968
02/06/2025 372.00p 384.00p 372.00p 382.50p 901181
30/05/2025 370.00p 378.00p 370.00p 375.50p 1274612
29/05/2025 372.00p 375.50p 371.00p 373.00p 164496
28/05/2025 381.00p 389.00p 372.00p 372.00p 482035
27/05/2025 385.00p 390.40p 383.02p 388.00p 488828
23/05/2025 380.00p 389.00p 375.64p 384.00p 417105
22/05/2025 364.00p 383.00p 364.00p 383.00p 2447236
21/05/2025 377.00p 377.00p 366.00p 367.00p 616353
20/05/2025 374.00p 375.50p 368.00p 371.50p 1224968
19/05/2025 371.50p 375.00p 368.02p 373.50p 1256151
16/05/2025 370.00p 372.50p 367.50p 370.00p 909604
15/05/2025 370.00p 371.00p 365.50p 369.50p 983486
14/05/2025 388.00p 388.00p 369.00p 370.00p 3156176
13/05/2025 349.00p 352.00p 344.00p 348.50p 209674
12/05/2025 353.50p 359.00p 346.50p 348.50p 282889
09/05/2025 345.00p 355.00p 345.00p 353.00p 3406930
08/05/2025 350.00p 356.00p 346.50p 352.50p 967686
07/05/2025 338.50p 347.00p 338.50p 347.00p 1792630
06/05/2025 346.00p 353.00p 339.00p 340.00p 1040403
02/05/2025 341.00p 345.00p 340.46p 344.00p 310180
01/05/2025 347.00p 347.00p 340.00p 341.00p 184828
30/04/2025 346.50p 355.00p 343.50p 344.50p 518963
29/04/2025 351.00p 359.00p 348.00p 349.50p 200561
28/04/2025 359.00p 359.50p 353.50p 356.00p 168177
25/04/2025 363.00p 363.00p 354.50p 354.50p 125603
24/04/2025 360.00p 360.73p 355.00p 356.50p 148550
23/04/2025 354.00p 360.50p 354.00p 356.50p 546468
22/04/2025 367.00p 370.50p 354.00p 354.00p 545817
17/04/2025 360.00p 368.50p 358.50p 368.00p 194220
16/04/2025 358.50p 363.00p 358.50p 360.00p 200913
15/04/2025 362.50p 362.50p 353.50p 361.00p 195129
14/04/2025 350.50p 357.50p 348.45p 354.00p 261239
11/04/2025 335.00p 345.50p 335.00p 345.00p 330132
10/04/2025 343.50p 346.50p 338.00p 339.50p 223874
09/04/2025 331.50p 335.00p 323.50p 328.50p 278136
08/04/2025 329.50p 340.00p 324.50p 338.50p 543996
07/04/2025 317.00p 335.50p 310.50p 322.50p 5008769
04/04/2025 336.00p 339.50p 324.00p 329.00p 1260743
03/04/2025 331.00p 346.34p 331.00p 340.00p 438730
02/04/2025 345.00p 349.50p 336.00p 338.50p 539944
01/04/2025 333.50p 348.50p 327.00p 345.00p 768605
31/03/2025 340.00p 343.28p 316.00p 333.00p 1947549
28/03/2025 363.00p 363.00p 352.00p 353.50p 224503
27/03/2025 352.00p 357.00p 352.00p 355.00p 223064
26/03/2025 364.00p 364.00p 354.60p 357.00p 202590
25/03/2025 349.00p 360.50p 349.00p 356.00p 283137
24/03/2025 350.00p 358.00p 347.00p 350.00p 889556
21/03/2025 352.00p 358.00p 350.00p 355.00p 476827
20/03/2025 362.00p 362.88p 353.00p 353.50p 590440
19/03/2025 393.00p 393.00p 371.50p 371.50p 352842
18/03/2025 392.00p 397.50p 391.50p 391.50p 442924
17/03/2025 388.00p 392.00p 384.50p 391.50p 494088
14/03/2025 382.00p 391.00p 382.00p 389.50p 888694
13/03/2025 395.00p 395.00p 382.00p 382.00p 238377
12/03/2025 397.00p 398.50p 391.50p 393.00p 3047602
11/03/2025 391.50p 393.50p 389.50p 391.00p 253280
10/03/2025 395.00p 397.50p 387.60p 390.50p 895512
07/03/2025 390.00p 396.50p 386.96p 396.50p 511339

*Close Price adjusted for both dividends and splits