UK markets closed

Duke Royalty Limited (DUKE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
32.70-0.05 (-0.15%)
At close: 04:35PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202232.3334.0032.3332.7032.70379,684
18 Aug 202232.5033.5032.2332.7532.75114,657
17 Aug 202233.5034.0032.2032.5032.50277,301
16 Aug 202233.5034.0033.0033.5033.50338,328
15 Aug 202233.5034.0033.0233.5033.50194,524
12 Aug 202233.7534.0032.1033.5033.50436,836
11 Aug 202233.2534.5033.0333.7533.75522,212
10 Aug 202233.2533.2533.0033.2533.2583,741
09 Aug 202233.5033.5132.6033.2533.25193,332
08 Aug 202233.5034.0033.0233.5033.50189,005
05 Aug 202233.7534.0033.1333.5033.50696,069
04 Aug 202233.2534.0033.0033.5033.501,138,360
03 Aug 202232.5033.5032.5033.0033.00320,270
02 Aug 202233.5033.4031.6032.4032.40616,698
01 Aug 202233.7534.0033.1033.5033.50413,054
29 Jul 202233.7534.0033.5033.7533.751,168,528
28 Jul 202234.5035.0033.5334.0034.00303,144
27 Jul 202234.5035.0034.0234.5034.50128,815
26 Jul 202234.5035.0034.2234.5034.5089,505
25 Jul 202234.5035.0034.0034.5034.5060,054
22 Jul 202234.5035.0034.1334.5034.5044,144
21 Jul 202234.5035.0034.0034.5034.50197,848
20 Jul 202234.7535.0034.5034.5034.50235,859
19 Jul 202234.0035.0034.0034.7534.75187,221
18 Jul 202234.7535.0034.0034.5034.50120,706
15 Jul 202234.0035.0033.6734.7534.75222,060
14 Jul 202233.7535.0033.5034.0034.00182,091
13 Jul 202233.2534.0032.5033.7533.75136,816
12 Jul 202231.0033.7330.5433.2533.25477,129
11 Jul 202232.0032.0030.0031.0031.00581,973
08 Jul 202232.0032.5031.6132.0032.00192,096
07 Jul 202232.2533.4031.5032.0032.00220,781
06 Jul 202233.0033.0031.3032.5032.50498,176
05 Jul 202234.2534.2032.5033.0033.00467,101
04 Jul 202234.5034.9534.0034.2534.25500,024
01 Jul 202234.7535.0033.6534.5034.50170,940
30 Jun 202235.2535.0034.5035.0035.00218,040
30 Jun 20220.7 Dividend
29 Jun 202235.0035.4434.6535.0034.30266,781
28 Jun 202235.5035.5034.5035.0034.30413,304
27 Jun 202235.5035.8035.0035.0034.30517,878
24 Jun 202235.5035.8035.3535.5034.79533,896
23 Jun 202235.2536.0035.0035.5034.79175,377
22 Jun 202235.2535.5035.1335.2534.5564,990
21 Jun 202235.2536.0035.0535.2534.55689,889
20 Jun 202235.2535.2535.0035.2534.55203,455
17 Jun 202235.2535.5035.0035.2034.50341,774
16 Jun 202236.0036.3834.8735.5034.79779,695
15 Jun 202235.5036.4835.2536.0035.28630,731
14 Jun 202235.2535.9835.0535.5034.79704,180
13 Jun 202235.5036.0034.6335.2534.55581,837
10 Jun 202235.7536.0035.5035.7535.03497,567
09 Jun 202236.0036.2535.5035.7535.03848,834
08 Jun 202235.7536.2535.5036.0035.28725,416
07 Jun 202235.8536.5035.5035.7535.03469,384
06 Jun 202236.0036.5035.5036.2035.48927,155
01 Jun 202236.0036.5035.0036.5035.77263,080
31 May 202236.0036.0035.9036.0035.28362,782
30 May 202236.0036.5035.7036.0035.281,281,702
27 May 202236.2537.2535.6536.4035.67798,233
26 May 202235.2536.7035.1036.2535.533,015,668
25 May 202235.5035.8035.0035.2534.55924,712
24 May 202235.5036.0035.5035.5034.79744,644
23 May 202236.2536.4035.3535.5034.79328,812
20 May 202236.2536.5036.0036.2535.53710,988
19 May 202236.2536.5036.0036.2535.53491,742
18 May 202236.2536.5036.1536.2535.531,291,364
17 May 202236.2537.0036.0036.2535.53895,558
16 May 202236.5036.9036.0236.2535.53878,972
13 May 202236.2537.0036.0036.5035.771,315,330
12 May 202237.0037.0036.0036.2535.53569,092
11 May 202236.0037.7035.2537.0036.262,502,221
10 May 202238.7540.0038.0038.5037.73868,528
09 May 202240.0040.5038.4738.7537.98226,006
06 May 202240.7541.5039.5040.0039.20130,077
05 May 202241.2542.0040.2240.7539.94491,458
04 May 202242.0042.5040.5841.2540.42363,544
03 May 202241.7542.5041.3342.0041.16168,719
29 Apr 202241.0042.0040.8241.5040.67131,071
28 Apr 202241.0042.0040.3041.0040.18203,645
27 Apr 202241.7542.5040.0041.0040.18335,689
26 Apr 202240.7542.4040.2541.7540.92667,387
25 Apr 202241.5041.8040.5040.7539.94369,365
22 Apr 202242.0042.3341.0041.5040.67308,522
21 Apr 202242.5043.0041.5042.0041.16627,741
20 Apr 202242.2543.0041.5042.5041.65560,926
19 Apr 202241.5042.0041.4441.5040.671,129,652
14 Apr 202241.7542.5040.5041.5040.67740,710
13 Apr 202241.7542.5041.5441.7540.92376,110
12 Apr 202242.0043.0041.0041.7540.921,007,876
11 Apr 202241.0043.1641.0042.0041.16885,371
08 Apr 202240.2541.0039.5039.7538.96492,431
07 Apr 202240.2541.5039.5040.5039.69496,716
06 Apr 202240.0041.0039.3039.3038.51452,097
05 Apr 202240.2540.5039.7640.0039.20106,801
04 Apr 202239.2540.5038.5040.2539.44392,015
01 Apr 202239.0039.5038.0039.0038.22717,704
31 Mar 202240.5041.0038.5139.0038.22571,614
30 Mar 202241.2542.0040.0040.5039.69426,852
29 Mar 202241.2542.0040.6241.2540.42199,301
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...