Duke Royalty Limited (DUKE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

31.75

-0.25

(-0.78%)

At close: 04:36PM BST

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	31.75	32.50	31.55	31.75	31.75	255,702
30 Mar 2023	32.10	32.70	31.50	32.00	32.00	368,983
30 Mar 2023	0.7 Dividend
29 Mar 2023	32.35	32.70	32.25	32.70	32.00	671,633
28 Mar 2023	32.50	33.00	32.00	32.50	31.80	216,232
27 Mar 2023	32.25	33.00	31.50	32.50	31.80	276,285
24 Mar 2023	32.50	33.50	31.80	32.50	31.80	765,811
23 Mar 2023	32.75	33.00	32.00	32.50	31.80	70,298
22 Mar 2023	31.25	33.00	31.00	33.00	32.29	413,218
21 Mar 2023	31.75	31.65	31.00	31.25	30.58	306,890
20 Mar 2023	32.15	32.30	31.00	31.75	31.07	430,073
17 Mar 2023	32.60	33.00	32.00	32.15	31.46	240,813
16 Mar 2023	32.50	33.00	32.20	32.60	31.90	183,387
15 Mar 2023	33.25	33.40	32.00	32.50	31.80	260,685
14 Mar 2023	33.25	33.50	33.00	33.25	32.54	504,251
13 Mar 2023	32.90	33.99	32.31	33.25	32.54	892,151
10 Mar 2023	32.75	33.00	32.15	33.00	32.29	377,401
09 Mar 2023	33.25	33.50	32.50	32.75	32.05	329,264
08 Mar 2023	33.25	34.14	33.00	33.25	32.54	547,221
07 Mar 2023	33.25	33.50	33.00	33.00	32.29	872,155
06 Mar 2023	33.25	33.50	33.00	33.25	32.54	306,127
03 Mar 2023	33.25	33.70	33.00	33.00	32.29	1,502,220
02 Mar 2023	33.35	34.00	33.00	33.25	32.54	1,133,330
01 Mar 2023	33.75	34.00	33.15	33.35	32.64	405,905
28 Feb 2023	33.75	34.00	33.50	33.75	33.03	364,677
27 Feb 2023	34.25	34.35	33.51	33.75	33.03	288,541
24 Feb 2023	34.25	34.50	34.03	34.25	33.52	268,760
23 Feb 2023	34.25	34.50	34.03	34.25	33.52	32,403
22 Feb 2023	34.50	34.50	34.03	34.25	33.52	233,834
21 Feb 2023	34.50	35.00	34.00	34.50	33.76	127,578
20 Feb 2023	34.25	34.88	34.00	34.70	33.96	413,455
17 Feb 2023	33.90	34.30	33.75	34.25	33.52	85,339
16 Feb 2023	34.15	34.30	33.67	33.90	33.17	380,142
15 Feb 2023	33.75	34.30	33.77	34.15	33.42	310,926
14 Feb 2023	34.75	34.63	33.50	34.30	33.57	663,908
13 Feb 2023	34.75	35.00	34.00	34.50	33.76	504,443
10 Feb 2023	34.50	35.00	34.45	34.50	33.76	218,675
09 Feb 2023	34.25	35.00	34.00	34.50	33.76	602,299
08 Feb 2023	34.25	34.87	34.00	34.50	33.76	578,676
07 Feb 2023	34.50	35.00	34.38	34.25	33.52	420,765
06 Feb 2023	34.25	35.00	34.35	34.50	33.76	131,857
03 Feb 2023	34.25	34.50	34.00	34.25	33.52	161,863
02 Feb 2023	34.25	34.50	34.00	34.25	33.52	147,387
01 Feb 2023	34.00	34.50	33.81	34.25	33.52	201,819
31 Jan 2023	34.25	34.50	33.56	34.00	33.27	403,179
30 Jan 2023	34.35	34.50	33.65	34.25	33.52	227,377
27 Jan 2023	34.10	34.50	34.10	34.35	33.61	304,874
26 Jan 2023	34.35	34.30	34.01	34.10	33.37	152,104
25 Jan 2023	34.60	34.63	34.20	34.35	33.61	314,952
24 Jan 2023	34.60	35.00	34.22	34.50	33.76	314,968
23 Jan 2023	33.35	35.00	33.20	34.50	33.76	1,169,201
20 Jan 2023	33.25	33.50	33.19	33.50	32.78	445,342
19 Jan 2023	32.75	33.50	32.65	33.10	32.39	562,977
18 Jan 2023	33.25	33.50	32.55	32.75	32.05	396,523
17 Jan 2023	33.25	33.50	33.00	33.25	32.54	867,918
16 Jan 2023	33.25	33.50	33.00	33.25	32.54	461,102
13 Jan 2023	33.25	33.50	33.00	33.25	32.54	514,778
12 Jan 2023	33.35	33.60	32.80	33.00	32.29	461,161
11 Jan 2023	33.75	34.00	33.03	33.50	32.78	717,644
10 Jan 2023	33.75	34.00	33.60	33.75	33.03	341,692
09 Jan 2023	34.25	34.50	33.25	33.75	33.03	639,982
06 Jan 2023	34.25	34.50	34.00	34.25	33.52	663,910
05 Jan 2023	34.25	35.00	34.00	34.25	33.52	306,641
04 Jan 2023	34.50	34.65	34.00	34.25	33.52	585,420
03 Jan 2023	34.50	35.00	34.00	34.50	33.76	353,899
30 Dec 2022	34.25	34.50	34.00	34.25	33.52	50,374
29 Dec 2022	34.50	34.50	34.00	34.25	33.52	25,587
28 Dec 2022	34.75	35.00	34.00	34.50	33.76	184,016
23 Dec 2022	34.75	35.50	34.27	34.75	34.01	75,932
22 Dec 2022	35.75	35.85	34.50	35.00	34.25	324,043
22 Dec 2022	0.7 Dividend
21 Dec 2022	35.75	36.00	35.50	35.75	34.30	150,096
20 Dec 2022	35.75	36.00	35.50	35.75	34.30	93,992
19 Dec 2022	35.75	36.00	35.50	35.75	34.30	146,077
16 Dec 2022	36.25	36.50	35.55	35.75	34.30	607,505
15 Dec 2022	36.00	36.50	35.50	36.25	34.78	429,149
14 Dec 2022	36.25	36.50	35.88	36.00	34.54	80,393
13 Dec 2022	36.25	37.00	35.50	36.25	34.78	105,139
12 Dec 2022	37.25	38.00	35.81	36.70	35.21	665,640
09 Dec 2022	36.75	37.39	36.50	36.90	35.40	640,395
08 Dec 2022	36.50	37.00	36.42	36.75	35.26	625,193
07 Dec 2022	36.25	37.00	36.15	36.50	35.02	322,454
06 Dec 2022	36.25	37.00	35.50	36.25	34.78	64,331
05 Dec 2022	36.00	36.75	35.50	36.25	34.78	275,664
02 Dec 2022	36.00	36.50	35.50	36.00	34.54	1,232,306
01 Dec 2022	34.50	36.50	34.77	36.00	34.54	1,238,878
30 Nov 2022	34.50	35.00	34.35	34.50	33.10	233,884
29 Nov 2022	34.50	35.00	34.00	34.50	33.10	515,006
28 Nov 2022	34.25	35.00	34.28	34.50	33.10	494,283
25 Nov 2022	34.00	34.75	33.00	34.25	32.86	668,520
24 Nov 2022	33.50	34.00	33.00	33.50	32.14	221,740
23 Nov 2022	33.25	34.00	33.00	33.50	32.14	561,003
22 Nov 2022	33.50	34.00	33.00	33.25	31.90	595,578
21 Nov 2022	31.75	33.95	31.91	33.50	32.14	337,308
18 Nov 2022	31.75	32.15	31.40	31.40	30.13	358,862
17 Nov 2022	32.00	32.00	31.50	31.75	30.46	97,919
16 Nov 2022	32.50	32.50	31.70	32.00	30.70	122,060
15 Nov 2022	32.75	33.00	32.00	32.50	31.18	243,905
14 Nov 2022	32.25	33.00	32.00	32.75	31.42	180,439
11 Nov 2022	31.50	33.00	31.15	32.25	30.94	495,396
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.47%)

Bitcoin GBP23,017.42-140.19(-0.61%)

Duke Royalty Limited (DUKE.L)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.47%)

Bitcoin GBP
23,017.42
-140.19(-0.61%)