LSE · CRE · stock
Conduit Holdings Limited (CRE) stock price history
Every LSE trading session of Conduit Holdings Limited from Dec 2, 2020 to Sep 28, 2026: 1,468 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRE adjusted close, 2020 to 2026
- £5.48
- All time high, 2021
- £4.86
- 52 week high, £3.20 low
- 1,468
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CRE key facts
- Conduit Holdings Limited (CRE) closed at £4.68 on Sep 28, 2026 on LSE.
- CRE's all time high close is £5.48, set on May 5, 2021; its all time low close is £2.73 on Sep 8, 2025.
- CRE's 52 week range is £3.20 to £4.86.
- CRE returned +42.6% over the year to Sep 28, 2026 and -1.5% over five years.
- Since Dec 2, 2020 CRE returned -8%, -1.4% a year compounded.
- CRE's deepest drawdown was -50.1% from May 6, 2021 to Sep 8, 2025.
- DataCedar holds 1,468 daily sessions of CRE history from Dec 2, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRE price chart, 2020 to 2026
CRE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | -1.1% |
| 6 months | +14.6% |
| Year to date | +19.0% |
| 1 year | +42.6% |
| 3 years | +2.6% |
| 5 years | -1.5% |
| 10 years | n/a |
| Since Dec 2, 2020 | -8.0% |
| Compound annual growth, 5.8 years | -1.4% |
CRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.48 on May 5, 2021
- All time low close
- £2.73 on Sep 8, 2025
- 52 week high
- £4.86 on Sep 18, 2026
- 52 week low
- £3.20 on Nov 21, 2025
- Deepest drawdown
- -50.1% from May 6, 2021 to Sep 8, 2025, not yet recovered
- Best single session
- +7.6% on Feb 19, 2026
- Worst single session
- -22.0% on Jul 30, 2025
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2025, -16%
CRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 2, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.95 | £4.86 | £3.65 | £4.68 | +19.2% | 111M | 187 |
| 2025 | £4.69 | £4.81 | £2.71 | £3.92 | -16.2% | 168.2M | 253 |
| 2024 | £4.72 | £5.49 | £4.50 | £4.68 | -0.0% | 96.6M | 254 |
| 2023 | £4.29 | £5.86 | £4.17 | £4.68 | +9.7% | 92.1M | 251 |
| 2022 | £4.32 | £4.69 | £2.99 | £4.27 | -0.9% | 43.8M | 250 |
| 2021 | £4.98 | £5.66 | £3.96 | £4.31 | -14.1% | 47.3M | 253 |
| 2020 | £5.28 | £5.33 | £4.84 | £5.01 | n/a | 5.1M | 20 |
CRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £4.68 | +3.1% |
| August 2026 | £4.54 | +4.9% |
| July 2026 | £4.32 | -8.4% |
| June 2026 | £4.72 | +6.8% |
| May 2026 | £4.42 | +0.1% |
| April 2026 | £4.41 | +5.4% |
| March 2026 | £4.19 | -3.5% |
| February 2026 | £4.34 | +13.4% |
| January 2026 | £3.83 | -2.4% |
| December 2025 | £3.92 | +14.3% |
| November 2025 | £3.43 | +1.3% |
| October 2025 | £3.39 | -0.6% |
About the CRE data
Daily bars. 1,468 sessions from Dec 2, 2020 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CRE share price history
