Duke Capital Limited DUKE
LSE · United Kingdom · Finance
GBp 26.00-0.20 (-0.76%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 26.20 | +0.77% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 487.95K |
| 2026-09-29 | GBp 26.00 | -1.89% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 565.01K |
| 2026-09-28 | GBp 26.50 | -0.75% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 464.69K |
| 2026-09-25 | GBp 26.70 | +0.75% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 748.74K |
| 2026-09-24 | GBp 26.50 | -2.75% | GBp 26.25 | GBp 27.00 | GBp 26.00 | 1.68M |
| 2026-09-23 | GBp 27.25 | 0.00% | GBp 27.25 | GBp 27.50 | GBp 27.00 | 1.64M |
| 2026-09-22 | GBp 27.25 | +1.87% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 563.81K |
| 2026-09-21 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 1.56M |
| 2026-09-18 | GBp 26.75 | +0.94% | GBp 26.50 | GBp 27.00 | GBp 26.38 | 524.81K |
| 2026-09-17 | GBp 26.50 | +1.15% | GBp 26.25 | GBp 27.00 | GBp 26.00 | 780.57K |
| 2026-09-16 | GBp 26.20 | -0.19% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 965.58K |
| 2026-09-15 | GBp 26.25 | 0.00% | GBp 26.25 | GBp 27.00 | GBp 26.00 | 796.74K |
| 2026-09-14 | GBp 26.25 | -0.94% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 753.51K |
| 2026-09-11 | GBp 26.50 | -0.93% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.17M |
| 2026-09-10 | GBp 26.75 | -0.56% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 496.43K |
| 2026-09-09 | GBp 26.90 | +1.51% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 484.68K |
| 2026-09-08 | GBp 26.50 | +1.92% | GBp 26.50 | GBp 26.97 | GBp 26.00 | 487.16K |
| 2026-09-07 | GBp 26.00 | -2.80% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 690.25K |
| 2026-09-04 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 515.46K |
| 2026-09-03 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 723.14K |
| 2026-09-02 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 266.01K |
| 2026-09-01 | GBp 26.75 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.50 | 394.48K |
| 2026-08-28 | GBp 26.75 | +0.19% | GBp 26.50 | GBp 27.00 | GBp 26.38 | 665.12K |
| 2026-08-27 | GBp 26.70 | -0.19% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.50M |
| 2026-08-26 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.46M |
| 2026-08-25 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.31M |
| 2026-08-24 | GBp 26.75 | -0.93% | GBp 27.25 | GBp 27.50 | GBp 26.27 | 1.92M |
| 2026-08-21 | GBp 27.00 | -0.74% | GBp 27.25 | GBp 27.50 | GBp 27.00 | 1.88M |
| 2026-08-20 | GBp 27.20 | +1.12% | GBp 27.25 | GBp 27.50 | GBp 27.00 | 884.52K |
| 2026-08-19 | GBp 26.90 | -2.18% | GBp 27.75 | GBp 28.00 | GBp 26.90 | 1.49M |
| 2026-08-18 | GBp 27.50 | -0.90% | GBp 27.75 | GBp 28.00 | GBp 27.50 | 520.13K |
| 2026-08-17 | GBp 27.75 | -0.89% | GBp 28.00 | GBp 28.50 | GBp 27.50 | 1.32M |
| 2026-08-14 | GBp 28.00 | +0.90% | GBp 27.75 | GBp 28.50 | GBp 27.50 | 1.97M |
| 2026-08-13 | GBp 27.75 | 0.00% | GBp 27.75 | GBp 28.00 | GBp 27.50 | 832.34K |
| 2026-08-12 | GBp 27.75 | +0.91% | GBp 27.50 | GBp 28.00 | GBp 27.50 | 509.56K |
| 2026-08-11 | GBp 27.50 | -0.90% | GBp 27.50 | GBp 28.00 | GBp 27.00 | 490.68K |
| 2026-08-10 | GBp 27.75 | 0.00% | GBp 27.75 | GBp 28.00 | GBp 27.00 | 1.16M |
| 2026-08-07 | GBp 27.75 | -0.89% | GBp 27.75 | GBp 28.00 | GBp 27.26 | 1.36M |
| 2026-08-06 | GBp 28.00 | +1.82% | GBp 27.25 | GBp 28.00 | GBp 27.00 | 1.73M |
| 2026-08-05 | GBp 27.50 | +0.92% | GBp 27.25 | GBp 27.66 | GBp 27.00 | 1.62M |
| 2026-08-04 | GBp 27.25 | -0.18% | GBp 27.25 | GBp 27.50 | GBp 26.50 | 414.33K |
| 2026-08-03 | GBp 27.30 | +0.18% | GBp 27.25 | GBp 27.50 | GBp 27.00 | 597.48K |
| 2026-07-31 | GBp 27.25 | +0.93% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 1.16M |
| 2026-07-30 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 412.98K |
| 2026-07-29 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 358.86K |
| 2026-07-28 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 884.92K |
| 2026-07-27 | GBp 27.00 | +0.93% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 2.33M |
| 2026-07-24 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 538.37K |
| 2026-07-23 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 399.58K |
| 2026-07-22 | GBp 26.75 | -0.93% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 464.97K |
| 2026-07-21 | GBp 27.00 | +0.93% | GBp 26.75 | GBp 27.10 | GBp 26.63 | 528.67K |
| 2026-07-20 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 335.72K |
| 2026-07-17 | GBp 26.75 | -0.93% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 1.27M |
| 2026-07-16 | GBp 27.00 | +3.85% | GBp 26.75 | GBp 27.50 | GBp 26.50 | 2.27M |
| 2026-07-15 | GBp 26.00 | -2.80% | GBp 26.50 | GBp 27.20 | GBp 26.00 | 755.58K |
| 2026-07-14 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.38 | 605.10K |
| 2026-07-13 | GBp 26.75 | +0.94% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 816.11K |
| 2026-07-10 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 654.11K |
| 2026-07-09 | GBp 26.50 | +0.95% | GBp 26.25 | GBp 27.00 | GBp 26.00 | 576.09K |
| 2026-07-08 | GBp 26.25 | -0.94% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 807.21K |
| 2026-07-07 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 350.35K |
| 2026-07-06 | GBp 26.50 | +0.95% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 722.95K |
| 2026-07-03 | GBp 26.25 | +0.96% | GBp 25.75 | GBp 26.50 | GBp 25.50 | 1.02M |
| 2026-07-02 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.50 | GBp 25.50 | 2.07M |
| 2026-07-01 | GBp 26.00 | +0.39% | GBp 26.00 | GBp 26.50 | GBp 25.50 | 440.06K |
| 2026-06-30 | GBp 25.90 | -2.26% | GBp 26.25 | GBp 27.00 | GBp 25.74 | 1.90M |
| 2026-06-29 | GBp 26.50 | -0.93% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.73M |
| 2026-06-26 | GBp 26.75 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.50 | 1.41M |
| 2026-06-25 | GBp 26.75 | -0.93% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 1.18M |
| 2026-06-24 | GBp 27.00 | +1.89% | GBp 26.50 | GBp 27.50 | GBp 26.50 | 2.18M |
| 2026-06-23 | GBp 26.50 | -1.85% | GBp 27.00 | GBp 27.00 | GBp 26.00 | 1.44M |
| 2026-06-22 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 27.50 | GBp 26.50 | 1.16M |
| 2026-06-19 | GBp 27.00 | +3.85% | GBp 26.25 | GBp 27.50 | GBp 26.00 | 2.63M |
| 2026-06-18 | GBp 26.00 | -2.80% | GBp 26.50 | GBp 27.50 | GBp 25.50 | 7.17M |
| 2026-06-17 | GBp 26.75 | +0.94% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.45M |
| 2026-06-16 | GBp 26.50 | 0.00% | GBp 26.75 | GBp 27.00 | GBp 26.00 | 1.41M |
| 2026-06-15 | GBp 26.50 | +0.95% | GBp 26.25 | GBp 27.00 | GBp 26.00 | 2.40M |
| 2026-06-12 | GBp 26.25 | +0.96% | GBp 26.00 | GBp 26.50 | GBp 25.53 | 900.51K |
| 2026-06-11 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.50 | GBp 25.50 | 710.86K |
| 2026-06-10 | GBp 26.00 | +0.97% | GBp 25.75 | GBp 26.50 | GBp 25.50 | 1.87M |
| 2026-06-09 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.00 | GBp 25.80 | 759.41K |
| 2026-06-08 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.50 | GBp 25.50 | 690.43K |
| 2026-06-05 | GBp 25.75 | 0.00% | GBp 26.00 | GBp 26.50 | GBp 25.50 | 1.27M |
| 2026-06-04 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.00 | GBp 25.50 | 344.63K |
| 2026-06-03 | GBp 25.75 | -1.90% | GBp 26.25 | GBp 26.50 | GBp 25.75 | 537.87K |
| 2026-06-02 | GBp 26.25 | 0.00% | GBp 26.25 | GBp 26.50 | GBp 26.00 | 707.19K |
| 2026-06-01 | GBp 26.25 | +1.94% | GBp 25.75 | GBp 26.50 | GBp 25.50 | 2.11M |
| 2026-05-29 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.00 | GBp 25.50 | 2.13M |
| 2026-05-28 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.00 | GBp 25.50 | 1.28M |
| 2026-05-27 | GBp 25.75 | 0.00% | GBp 25.75 | GBp 26.00 | GBp 25.00 | 568.63K |