Duke Royalty Limited (DUKE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:35AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 31.25 | 31.50 | 31.17 | 31.14 | 31.14 | 74,562 |
| 24 Apr 2024 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | 747,503 |
| 23 Apr 2024 | 31.75 | 32.00 | 31.00 | 31.20 | 31.20 | 688,653 |
| 22 Apr 2024 | 31.75 | 32.25 | 31.51 | 31.75 | 31.75 | 1,586,307 |
| 19 Apr 2024 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 363,095 |
| 18 Apr 2024 | 32.25 | 32.50 | 31.00 | 32.00 | 32.00 | 462,530 |
| 17 Apr 2024 | 32.25 | 32.50 | 32.05 | 32.25 | 32.25 | 336,596 |
| 16 Apr 2024 | 32.75 | 33.00 | 32.00 | 32.25 | 32.25 | 496,416 |
| 15 Apr 2024 | 32.50 | 33.00 | 32.00 | 32.75 | 32.75 | 792,263 |
| 12 Apr 2024 | 32.25 | 33.00 | 32.00 | 32.50 | 32.50 | 241,210 |
| 11 Apr 2024 | 32.25 | 32.97 | 32.00 | 32.35 | 32.35 | 566,375 |
| 10 Apr 2024 | 32.25 | 32.50 | 32.00 | 32.10 | 32.10 | 724,709 |
| 09 Apr 2024 | 32.00 | 32.49 | 31.75 | 32.00 | 32.00 | 1,237,817 |
| 08 Apr 2024 | 31.75 | 32.50 | 31.50 | 32.25 | 32.25 | 1,121,176 |
| 05 Apr 2024 | 32.00 | 32.50 | 31.55 | 31.75 | 31.75 | 369,013 |
| 04 Apr 2024 | 32.25 | 31.90 | 31.78 | 31.75 | 31.75 | 593,194 |
| 03 Apr 2024 | 32.75 | 33.00 | 32.02 | 32.25 | 32.25 | 804,946 |
| 02 Apr 2024 | 33.50 | 34.00 | 32.30 | 32.50 | 32.50 | 841,005 |
| 28 Mar 2024 | 33.00 | 34.00 | 32.04 | 33.50 | 33.50 | 438,594 |
| 28 Mar 2024 | 0.7 Dividend | |||||
| 27 Mar 2024 | 32.25 | 34.00 | 32.00 | 32.50 | 31.80 | 519,808 |
| 26 Mar 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 31.56 | 282,051 |
| 25 Mar 2024 | 32.50 | 32.97 | 32.00 | 32.30 | 31.60 | 419,142 |
| 22 Mar 2024 | 33.00 | 33.45 | 32.00 | 32.50 | 31.80 | 701,629 |
| 21 Mar 2024 | 33.25 | 33.50 | 32.25 | 33.00 | 32.29 | 700,138 |
| 20 Mar 2024 | 33.50 | 34.00 | 33.00 | 33.25 | 32.53 | 747,201 |
| 19 Mar 2024 | 33.50 | 34.00 | 33.00 | 33.40 | 32.68 | 601,275 |
| 18 Mar 2024 | 33.25 | 34.00 | 33.11 | 33.50 | 32.78 | 592,767 |
| 15 Mar 2024 | 32.75 | 34.00 | 32.15 | 33.25 | 32.53 | 712,873 |
| 14 Mar 2024 | 33.25 | 33.50 | 33.00 | 32.75 | 32.04 | 148,012 |
| 13 Mar 2024 | 33.25 | 33.50 | 32.50 | 33.25 | 32.53 | 310,872 |
| 12 Mar 2024 | 33.25 | 34.00 | 32.50 | 33.25 | 32.53 | 1,108,345 |
| 11 Mar 2024 | 32.75 | 34.00 | 32.50 | 33.60 | 32.88 | 2,005,246 |
| 08 Mar 2024 | 31.25 | 33.00 | 30.70 | 32.75 | 32.04 | 1,780,845 |
| 07 Mar 2024 | 30.75 | 31.00 | 29.67 | 30.80 | 30.14 | 2,242,976 |
| 06 Mar 2024 | 30.25 | 30.90 | 29.66 | 30.00 | 29.35 | 1,299,828 |
| 05 Mar 2024 | 29.75 | 31.00 | 29.50 | 29.70 | 29.06 | 531,640 |
| 04 Mar 2024 | 29.75 | 30.60 | 29.50 | 29.80 | 29.16 | 1,010,233 |
| 01 Mar 2024 | 30.15 | 30.60 | 29.00 | 29.75 | 29.11 | 7,837,623 |
| 29 Feb 2024 | 30.15 | 30.30 | 30.00 | 30.15 | 29.50 | 1,121,847 |
| 28 Feb 2024 | 30.75 | 31.00 | 30.00 | 30.30 | 29.65 | 1,319,802 |
| 27 Feb 2024 | 30.75 | 31.00 | 30.00 | 30.75 | 30.09 | 632,855 |
| 26 Feb 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 30.09 | 1,622,695 |
| 23 Feb 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.09 | 4,753,933 |
| 22 Feb 2024 | 31.00 | 31.00 | 30.06 | 30.75 | 30.09 | 821,387 |
| 21 Feb 2024 | 31.50 | 32.00 | 26.95 | 31.30 | 30.63 | 477,277 |
| 20 Feb 2024 | 31.50 | 32.00 | 31.31 | 31.40 | 30.72 | 392,368 |
| 19 Feb 2024 | 30.75 | 32.00 | 30.38 | 31.50 | 30.82 | 153,701 |
| 16 Feb 2024 | 30.75 | 31.50 | 30.50 | 31.00 | 30.33 | 11,270,664 |
| 15 Feb 2024 | 30.25 | 31.25 | 30.11 | 31.00 | 30.33 | 1,061,877 |
| 14 Feb 2024 | 30.75 | 31.50 | 30.00 | 30.00 | 29.35 | 617,434 |
| 13 Feb 2024 | 30.75 | 31.50 | 30.50 | 30.60 | 29.94 | 884,453 |
| 12 Feb 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 30.09 | 525,258 |
| 09 Feb 2024 | 31.75 | 32.00 | 31.00 | 31.00 | 30.33 | 688,247 |
| 08 Feb 2024 | 32.00 | 32.50 | 31.50 | 31.60 | 30.92 | 634,999 |
| 07 Feb 2024 | 31.75 | 32.40 | 31.70 | 32.00 | 31.31 | 761,288 |
| 06 Feb 2024 | 32.25 | 32.50 | 31.50 | 32.00 | 31.31 | 440,158 |
| 05 Feb 2024 | 32.25 | 33.00 | 31.50 | 32.25 | 31.56 | 707,568 |
| 02 Feb 2024 | 32.25 | 32.50 | 31.90 | 32.25 | 31.56 | 246,446 |
| 01 Feb 2024 | 33.00 | 33.44 | 31.10 | 32.25 | 31.56 | 558,385 |
| 31 Jan 2024 | 33.00 | 33.50 | 32.50 | 33.00 | 32.29 | 315,529 |
| 30 Jan 2024 | 32.75 | 34.20 | 32.50 | 33.00 | 32.29 | 204,261 |
| 29 Jan 2024 | 33.00 | 33.50 | 32.11 | 32.75 | 32.04 | 323,778 |
| 26 Jan 2024 | 33.00 | 33.48 | 32.50 | 33.00 | 32.29 | 166,139 |
| 25 Jan 2024 | 33.00 | 33.50 | 32.70 | 33.40 | 32.68 | 187,952 |
| 24 Jan 2024 | 32.75 | 33.41 | 32.21 | 33.00 | 32.29 | 288,082 |
| 23 Jan 2024 | 34.25 | 34.50 | 32.56 | 33.50 | 32.78 | 449,252 |
| 22 Jan 2024 | 34.00 | 34.50 | 33.50 | 34.00 | 33.27 | 193,698 |
| 19 Jan 2024 | 33.50 | 34.50 | 33.00 | 34.00 | 33.27 | 37,595 |
| 18 Jan 2024 | 33.25 | 34.00 | 32.89 | 33.50 | 32.78 | 123,748 |
| 17 Jan 2024 | 34.00 | 34.50 | 33.00 | 33.20 | 32.48 | 481,276 |
| 16 Jan 2024 | 33.50 | 34.50 | 33.50 | 34.00 | 33.27 | 322,893 |
| 15 Jan 2024 | 32.72 | 34.00 | 32.07 | 33.50 | 32.78 | 436,538 |
| 12 Jan 2024 | 33.25 | 34.00 | 32.50 | 33.00 | 32.29 | 229,385 |
| 11 Jan 2024 | 32.50 | 33.50 | 32.00 | 33.50 | 32.78 | 268,363 |
| 10 Jan 2024 | 32.00 | 32.50 | 31.88 | 32.25 | 31.56 | 179,928 |
| 09 Jan 2024 | 32.50 | 32.18 | 32.00 | 32.00 | 31.31 | 1,513,025 |
| 08 Jan 2024 | 33.00 | 33.44 | 31.63 | 32.50 | 31.80 | 834,536 |
| 05 Jan 2024 | 33.25 | 33.55 | 32.80 | 33.00 | 32.29 | 246,238 |
| 04 Jan 2024 | 33.00 | 34.00 | 33.00 | 33.30 | 32.58 | 263,346 |
| 03 Jan 2024 | 33.50 | 34.00 | 32.00 | 33.00 | 32.29 | 312,468 |
| 02 Jan 2024 | 33.25 | 34.00 | 32.60 | 33.50 | 32.78 | 692,527 |
| 29 Dec 2023 | 32.50 | 33.50 | 32.00 | 33.25 | 32.53 | 881,699 |
| 28 Dec 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 31.80 | 293,142 |
| 28 Dec 2023 | 0.7 Dividend | |||||
| 27 Dec 2023 | 32.25 | 33.00 | 32.21 | 32.50 | 31.12 | 868,647 |
| 22 Dec 2023 | 32.75 | 33.00 | 32.00 | 32.25 | 30.88 | 130,497 |
| 21 Dec 2023 | 33.25 | 34.00 | 32.50 | 32.75 | 31.35 | 1,074,812 |
| 20 Dec 2023 | 32.50 | 34.00 | 32.50 | 33.00 | 31.59 | 912,238 |
| 19 Dec 2023 | 32.50 | 32.96 | 32.00 | 32.50 | 31.12 | 119,849 |
| 18 Dec 2023 | 32.50 | 33.00 | 32.21 | 32.60 | 31.21 | 372,445 |
| 15 Dec 2023 | 32.00 | 33.00 | 32.00 | 32.50 | 31.12 | 649,032 |
| 14 Dec 2023 | 32.00 | 32.50 | 31.50 | 32.00 | 30.64 | 469,331 |
| 13 Dec 2023 | 31.75 | 33.00 | 31.50 | 32.00 | 30.64 | 388,980 |
| 12 Dec 2023 | 31.50 | 32.00 | 31.45 | 32.00 | 30.64 | 214,099 |
| 11 Dec 2023 | 31.65 | 32.00 | 31.10 | 31.80 | 30.44 | 245,820 |
| 08 Dec 2023 | 31.40 | 32.00 | 31.30 | 31.65 | 30.30 | 1,257,703 |
| 07 Dec 2023 | 30.95 | 31.50 | 30.65 | 31.40 | 30.06 | 842,154 |
| 06 Dec 2023 | 31.25 | 31.80 | 30.51 | 30.95 | 29.63 | 1,479,776 |
| 05 Dec 2023 | 32.00 | 32.50 | 31.00 | 31.00 | 29.68 | 983,726 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.