UK markets open in 5 hours 44 minutes

Duke Royalty Limited (DUKE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
34.25-0.10 (-0.29%)
At close: 04:38PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.000.000.0034.2534.25300,000
27 Jan 202334.1034.5034.1034.3534.35304,874
26 Jan 202334.3534.3034.0134.1034.10152,104
25 Jan 202334.6034.6334.2034.3534.35314,952
24 Jan 202334.6035.0034.2234.5034.50314,968
23 Jan 202333.3535.0033.2034.5034.501,169,201
20 Jan 202333.2533.5033.1933.5033.50445,342
19 Jan 202332.7533.5032.6533.1033.10562,977
18 Jan 202333.2533.5032.5532.7532.75396,523
17 Jan 202333.2533.5033.0033.2533.25867,918
16 Jan 202333.2533.5033.0033.2533.25461,102
13 Jan 202333.2533.5033.0033.2533.25514,778
12 Jan 202333.3533.6032.8033.0033.00461,161
11 Jan 202333.7534.0033.0333.5033.50717,644
10 Jan 202333.7534.0033.6033.7533.75341,692
09 Jan 202334.2534.5033.2533.7533.75639,982
06 Jan 202334.2534.5034.0034.2534.25663,910
05 Jan 202334.2535.0034.0034.2534.25306,641
04 Jan 202334.5034.6534.0034.2534.25585,420
03 Jan 202334.5035.0034.0034.5034.50353,899
30 Dec 202234.2534.5034.0034.2534.2550,374
29 Dec 202234.5034.5034.0034.2534.2525,587
28 Dec 202234.7535.0034.0034.5034.50184,016
23 Dec 202234.7535.5034.2734.7534.7575,932
22 Dec 202235.7535.8534.5035.0035.00324,043
22 Dec 20220.7 Dividend
21 Dec 202235.7536.0035.5035.7535.05150,096
20 Dec 202235.7536.0035.5035.7535.0593,992
19 Dec 202235.7536.0035.5035.7535.05146,077
16 Dec 202236.2536.5035.5535.7535.05607,505
15 Dec 202236.0036.5035.5036.2535.54429,149
14 Dec 202236.2536.5035.8836.0035.3080,393
13 Dec 202236.2537.0035.5036.2535.54105,139
12 Dec 202237.2538.0035.8136.7035.98665,640
09 Dec 202236.7537.3936.5036.9036.18640,395
08 Dec 202236.5037.0036.4236.7536.03625,193
07 Dec 202236.2537.0036.1536.5035.79322,454
06 Dec 202236.2537.0035.5036.2535.5464,331
05 Dec 202236.0036.7535.5036.2535.54275,664
02 Dec 202236.0036.5035.5036.0035.301,232,306
01 Dec 202234.5036.5034.7736.0035.301,238,878
30 Nov 202234.5035.0034.3534.5033.82233,884
29 Nov 202234.5035.0034.0034.5033.82515,006
28 Nov 202234.2535.0034.2834.5033.82494,283
25 Nov 202234.0034.7533.0034.2533.58668,520
24 Nov 202233.5034.0033.0033.5032.84221,740
23 Nov 202233.2534.0033.0033.5032.84561,003
22 Nov 202233.5034.0033.0033.2532.60595,578
21 Nov 202231.7533.9531.9133.5032.84337,308
18 Nov 202231.7532.1531.4031.4030.79358,862
17 Nov 202232.0032.0031.5031.7531.1397,919
16 Nov 202232.5032.5031.7032.0031.37122,060
15 Nov 202232.7533.0032.0032.5031.86243,905
14 Nov 202232.2533.0032.0032.7532.11180,439
11 Nov 202231.5033.0031.1532.2531.62495,396
10 Nov 202231.2531.9030.5031.5030.88145,252
09 Nov 202230.7532.0030.0031.2530.64509,603
08 Nov 202230.5031.5030.0030.7530.15309,117
07 Nov 202230.2531.0030.0030.5029.90167,766
04 Nov 202230.2530.4029.2230.2529.66640,514
03 Nov 202231.2531.5030.0030.2529.66200,494
02 Nov 202231.5031.7031.0031.2530.64245,712
01 Nov 202231.5031.7531.0031.5030.88144,404
31 Oct 202232.2532.1731.3831.5030.88109,474
28 Oct 202231.7533.0031.5032.2531.62156,398
27 Oct 202232.2532.2931.3231.7531.13263,686
26 Oct 202232.5033.0031.7832.2531.62142,123
25 Oct 202232.2533.0031.5532.5031.86121,755
24 Oct 202231.7533.0031.5032.2531.62156,868
21 Oct 202231.7532.5031.0031.7531.131,722,405
20 Oct 202231.7532.5031.0031.7531.13112,744
19 Oct 202231.2531.9030.7531.7531.1397,518
18 Oct 202230.7532.0030.5031.2530.64149,427
17 Oct 202230.2531.5030.0030.7530.15282,570
14 Oct 202228.2530.5028.9030.5029.901,216,234
13 Oct 202227.7529.0027.2528.2527.70423,300
12 Oct 202228.7528.7027.5027.7527.21637,876
11 Oct 202229.2529.5028.5028.7528.19541,242
10 Oct 202230.2530.5029.1329.5028.92351,449
07 Oct 202230.2530.5030.0030.2529.66175,468
06 Oct 202230.5030.7729.5030.0029.41282,901
05 Oct 202230.7531.0030.0030.5029.90255,554
04 Oct 202230.7531.5030.0130.7530.15521,507
03 Oct 202230.5031.5030.0030.7530.15288,273
30 Sept 202230.5031.5030.0030.5029.90563,158
29 Sept 202232.0032.0030.0030.5029.90584,013
29 Sept 20220.7 Dividend
28 Sept 202233.5034.0031.5031.7530.44592,766
27 Sept 202233.2534.0033.2133.5032.12227,406
26 Sept 202233.9534.2033.0033.5032.12412,024
23 Sept 202233.7534.5033.5033.9532.55436,138
22 Sept 202234.2534.5033.5033.7532.36410,458
21 Sept 202234.2534.5034.0034.2532.84522,838
20 Sept 202234.2534.5034.0034.3032.89490,981
16 Sept 202234.2534.5033.5034.2532.84622,395
15 Sept 202233.8534.5033.5034.2532.84420,454
14 Sept 202234.1034.2033.5033.8532.46136,377
13 Sept 202234.5035.0034.0034.2532.84408,185
12 Sept 202234.3835.0034.0034.5033.08725,667
09 Sept 202234.7534.8334.0034.2532.84678,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...