Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Conduit Hldg (CRE) Share Price

Intraday
Historical

Price	363.00p on 12-12-2025 at 19:35:08
Change	7.50p 2.11%
Buy	363.00p
Sell	362.00p

Last Trade:	Sell 75,000.00 at 362.00p
Day's Volume:	1,589,211
Last Close:	363.00p
Open:	359.00p
ISIN:	BMG243851091

Day's Range	357.00p - 367.00p
52wk Range:	271.50p - 495.00p
Market Capitalisation:	£561.71m
VWAP:	362.3633p
Shares in Issue:	154.74m

Sector: Insurance

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Conduit Hldg (CRE) Latest Trades
Sell*	75,000	362.00p	Negotiated Trade	16:35:36 - 12-Dec-25
Buy*	58,681	363.00p	Suspected BUY Trade	16:35:06 - 12-Dec-25
Buy*	150	362.50p	Automatic Execution	16:26:32 - 12-Dec-25
Buy*	500	362.50p	Automatic Execution	16:26:32 - 12-Dec-25
Sell*	512	362.50p	Automatic Execution	16:25:49 - 12-Dec-25
Sell*	29	362.50p	Automatic Execution	16:25:49 - 12-Dec-25
Sell*	1,596	362.50p	Automatic Execution	16:25:49 - 12-Dec-25
Sell*	100	362.50p	Automatic Execution	16:25:49 - 12-Dec-25
Sell*	264	362.50p	Automatic Execution	16:25:49 - 12-Dec-25
Buy*	200	362.50p	Automatic Execution	16:25:18 - 12-Dec-25

See more Conduit Hldg trades

Conduit Hldg (CRE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	359.00	367.00	357.00	363.00	1,589,211
11th Dec 2025 (Thu)	356.50	358.50	352.00	355.50	969,705
10th Dec 2025 (Wed)	350.00	357.00	350.00	357.00	589,369
9th Dec 2025 (Tue)	345.00	355.50	345.00	351.50	656,534
8th Dec 2025 (Mon)	361.00	361.00	344.50	346.00	565,265
5th Dec 2025 (Fri)	349.50	358.00	348.00	355.50	405,713
4th Dec 2025 (Thu)	345.00	348.00	342.00	347.50	166,741
3rd Dec 2025 (Wed)	348.00	348.00	341.50	343.50	409,402
2nd Dec 2025 (Tue)	342.00	344.50	341.00	344.50	442,682
1st Dec 2025 (Mon)	345.00	345.00	340.50	343.50	116,127
28th Nov 2025 (Fri)	345.50	345.50	341.00	343.50	133,225
27th Nov 2025 (Thu)	339.00	346.00	338.50	343.50	476,134
26th Nov 2025 (Wed)	342.00	342.00	332.50	337.00	143,413
25th Nov 2025 (Tue)	334.50	338.00	328.50	337.50	583,496
24th Nov 2025 (Mon)	332.00	333.50	327.50	333.50	1,145,808
21st Nov 2025 (Fri)	322.00	330.00	321.00	329.00	1,248,488
20th Nov 2025 (Thu)	332.50	332.50	323.00	323.00	343,680
19th Nov 2025 (Wed)	340.00	340.00	331.00	331.00	4,513,017
18th Nov 2025 (Tue)	342.00	342.00	332.00	332.00	356,733
17th Nov 2025 (Mon)	337.00	343.00	334.50	342.00	847,129
14th Nov 2025 (Fri)	344.50	344.50	334.00	337.00	247,746

See more Conduit Hldg price history

Date	Source	Headline
Conduit Hldg (CRE) Regulatory News
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 2:09 pm	RNS	Holding(s) in Company
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Conduit Hldg regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13