UK Markets open in 1 hr 14 mins

Duke Royalty Limited (DUKE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
39.70-0.30 (-0.75%)
At close: 05:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 202238.0040.0038.0039.7039.70256,025
24 Jan 202239.2539.5037.0038.6038.60994,182
21 Jan 202240.7541.0039.0040.0040.00434,331
20 Jan 202240.5041.6040.5540.7540.75536,552
19 Jan 202241.0041.0040.0040.5040.50483,519
18 Jan 202241.0041.3040.8541.0041.00274,209
17 Jan 202241.2541.5040.5040.5040.50193,945
14 Jan 202241.0041.5040.5041.2541.25322,215
13 Jan 202241.0041.5040.8841.2541.251,739,131
12 Jan 202241.0041.5041.0041.0041.00410,003
11 Jan 202239.7541.0039.6541.0041.00363,766
10 Jan 202240.2540.5039.0039.7539.75615,815
07 Jan 202241.1541.5040.0040.2540.25674,860
06 Jan 202241.2541.3041.0041.1541.15506,765
05 Jan 202241.5041.9641.0041.2541.25612,619
04 Jan 202242.7543.9041.0741.5041.50398,546
31 Dec 202142.5043.5042.0042.7542.75125,194
30 Dec 202142.5043.0042.0042.0042.00511,820
29 Dec 202143.0044.0042.0542.5042.50309,300
24 Dec 202143.0043.2042.0043.0043.0033,938
23 Dec 202143.5043.9642.2043.0043.00999,002
23 Dec 20210.6 Dividend
22 Dec 202141.5043.0040.9042.5041.901,327,337
21 Dec 202142.0042.5040.9041.5040.911,870,965
20 Dec 202143.0043.1041.4042.9042.291,522,079
17 Dec 202144.7545.0042.4043.0042.391,464,243
16 Dec 202144.2546.0044.0044.7544.12605,275
15 Dec 202144.2544.4443.6544.2543.632,304,749
14 Dec 202144.2544.7543.5043.5042.89659,614
13 Dec 202144.2544.4244.0044.2543.63598,916
10 Dec 202144.2544.2944.2544.2543.6330,366
09 Dec 202144.2544.4044.0044.2543.631,362,537
08 Dec 202144.7544.8044.0044.2543.632,166,787
07 Dec 202146.5047.2344.5045.0044.36451,603
06 Dec 202145.2546.0044.1044.7544.12368,992
03 Dec 202146.0048.0045.0045.3044.661,291,038
02 Dec 202142.7544.9642.5044.0043.38209,633
01 Dec 202142.2543.5042.2542.7542.15251,312
30 Nov 202142.5043.5041.5042.2541.65340,947
29 Nov 202141.2543.0040.5442.5041.90467,827
26 Nov 202142.0042.5039.5041.2540.671,049,483
25 Nov 202142.2542.3342.0042.2541.65136,750
24 Nov 202142.2542.3341.6542.2541.65159,407
23 Nov 202142.2542.5042.0042.2541.65143,494
22 Nov 202143.5044.0042.0042.5041.90256,492
19 Nov 202143.7544.5043.2843.7543.13268,223
18 Nov 202143.7544.0043.6643.7543.1370,676
17 Nov 202143.7544.2743.1543.7543.13191,348
16 Nov 202144.2544.5043.5043.7543.13272,649
15 Nov 202144.2544.7543.5144.2543.63324,598
12 Nov 202144.0045.0043.5044.2543.6370,328
11 Nov 202145.2545.5043.5044.0043.38223,939
10 Nov 202145.2545.5045.0045.5044.86358,231
09 Nov 202145.0045.5045.0045.2544.61356,824
08 Nov 202144.7545.5044.0045.0044.36233,825
05 Nov 202143.5047.0043.4545.0044.36472,976
04 Nov 202142.5045.0042.5543.5042.89709,858
03 Nov 202142.7544.0042.4042.5041.90181,213
02 Nov 202142.0042.9041.0042.7542.15640,132
01 Nov 202142.0042.6041.0042.0041.41933,544
29 Oct 202142.3042.6041.0041.0040.42930,966
28 Oct 202142.3042.3641.5042.3041.70239,120
27 Oct 202142.5042.9042.0042.3041.70663,560
26 Oct 202142.1542.2841.7042.1541.55503,173
25 Oct 202142.1042.4941.8542.1541.55217,288
22 Oct 202143.2544.0041.5041.9041.31558,321
21 Oct 202143.2543.6342.0042.7542.15300,419
20 Oct 202143.5044.0043.0543.2542.6475,566
19 Oct 202142.5043.9342.7543.5042.89375,911
18 Oct 202142.2543.0042.0042.5041.90143,728
15 Oct 202142.2542.7041.0042.2541.65265,871
14 Oct 202142.5042.5041.2542.0041.41231,611
13 Oct 202142.5043.0042.0242.5041.90131,974
12 Oct 202142.5043.0042.0142.5041.90250,933
11 Oct 202142.5042.8142.0042.5041.90106,728
08 Oct 202142.6543.0042.0642.5041.90104,444
07 Oct 202142.2543.0042.0542.6542.05211,276
06 Oct 202142.2543.0042.0042.2541.6581,701
05 Oct 202144.0044.5041.7542.5041.90577,934
04 Oct 202144.5045.5043.7543.7543.13384,171
01 Oct 202144.7545.3244.0044.5043.87301,965
30 Sept 202144.7545.4444.0544.7544.12180,282
29 Sept 202145.2545.3544.1844.7544.12373,858
28 Sept 202146.0046.5044.7645.2544.61385,644
27 Sept 202145.5046.5044.0046.0045.35356,689
24 Sept 202144.5046.0044.9545.5044.86275,088
23 Sept 202144.7545.5044.0044.5043.87399,260
23 Sept 20210.55 Dividend
22 Sept 202145.2545.9944.8845.2544.07214,353
21 Sept 202145.2545.8044.7645.0043.83138,826
20 Sept 202146.2546.0044.5045.2544.07437,687
17 Sept 202146.7547.5045.5046.2545.04942,629
16 Sept 202146.3047.8546.0046.7545.53931,274
15 Sept 202145.5046.0045.2445.8044.60395,444
14 Sept 202145.5045.9545.0045.0043.83306,863
13 Sept 202145.1545.3745.0545.0543.873,443
10 Sept 202145.5045.9845.2545.5044.31418,398
09 Sept 202145.7545.9745.0045.5044.31274,859
08 Sept 202144.1045.9543.6145.5044.31254,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...