Duke Capital Limited (DUKE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 31.25 | 31.50 | 30.00 | 31.00 | 31.00 | 3,519,657 |
| Jun 27, 2024 | 31.75 | 32.00 | 31.00 | 31.25 | 31.25 | 643,644 |
| Jun 27, 2024 | 0.7 Dividend | |||||
| Jun 26, 2024 | 31.25 | 32.00 | 31.00 | 31.50 | 30.80 | 625,309 |
| Jun 25, 2024 | 31.25 | 31.50 | 31.00 | 31.40 | 30.70 | 268,078 |
| Jun 24, 2024 | 30.75 | 32.00 | 30.50 | 31.50 | 30.80 | 271,179 |
| Jun 21, 2024 | 31.00 | 31.50 | 30.50 | 30.75 | 30.07 | 586,194 |
| Jun 20, 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 30.07 | 1,060,167 |
| Jun 19, 2024 | 30.75 | 31.00 | 30.33 | 30.75 | 30.07 | 1,078,767 |
| Jun 18, 2024 | 30.75 | 31.00 | 30.13 | 30.25 | 29.58 | 1,906,628 |
| Jun 17, 2024 | 31.25 | 31.50 | 30.00 | 30.75 | 30.07 | 1,754,570 |
| Jun 14, 2024 | 31.25 | 31.50 | 31.00 | 31.25 | 30.56 | 497,487 |
| Jun 13, 2024 | 31.75 | 32.00 | 30.90 | 31.50 | 30.80 | 929,048 |
| Jun 12, 2024 | 31.75 | 32.50 | 31.50 | 31.75 | 31.04 | 512,815 |
| Jun 11, 2024 | 32.25 | 32.50 | 31.50 | 31.80 | 31.09 | 367,603 |
| Jun 10, 2024 | 32.25 | 32.50 | 31.70 | 32.25 | 31.53 | 221,052 |
| Jun 07, 2024 | 32.50 | 32.92 | 31.67 | 32.00 | 31.29 | 575,116 |
| Jun 06, 2024 | 32.75 | 33.00 | 32.00 | 32.20 | 31.48 | 255,647 |
| Jun 05, 2024 | 32.50 | 33.50 | 32.50 | 32.50 | 31.78 | 226,562 |
| Jun 04, 2024 | 32.50 | 34.00 | 32.00 | 32.50 | 31.78 | 166,875 |
| Jun 03, 2024 | 32.50 | 32.90 | 32.02 | 32.50 | 31.78 | 293,231 |
| May 31, 2024 | 32.25 | 33.00 | 32.33 | 32.50 | 31.78 | 78,732 |
| May 30, 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 31.53 | 280,770 |
| May 29, 2024 | 32.75 | 33.00 | 32.50 | 33.00 | 32.27 | 731,335 |
| May 28, 2024 | 32.75 | 33.50 | 32.50 | 33.00 | 32.27 | 331,547 |
| May 24, 2024 | 33.00 | 33.50 | 32.50 | 32.75 | 32.02 | 488,881 |
| May 23, 2024 | 32.75 | 33.50 | 32.62 | 33.25 | 32.51 | 281,656 |
| May 22, 2024 | 32.50 | 33.00 | 32.18 | 32.50 | 31.78 | 425,513 |
| May 21, 2024 | 32.25 | 32.50 | 32.08 | 32.25 | 31.53 | 274,765 |
| May 20, 2024 | 32.50 | 32.95 | 32.00 | 32.50 | 31.78 | 401,609 |
| May 17, 2024 | 32.25 | 32.95 | 32.00 | 32.50 | 31.78 | 353,674 |
| May 16, 2024 | 32.50 | 32.95 | 32.08 | 32.25 | 31.53 | 623,135 |
| May 15, 2024 | 33.00 | 33.50 | 32.03 | 32.50 | 31.78 | 224,343 |
| May 14, 2024 | 33.00 | 33.50 | 32.50 | 33.00 | 32.27 | 359,479 |
| May 13, 2024 | 32.50 | 33.45 | 32.50 | 33.00 | 32.27 | 583,437 |
| May 10, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 31.78 | 2,181,373 |
| May 09, 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 31.78 | 444,286 |
| May 08, 2024 | 32.25 | 33.00 | 32.00 | 32.50 | 31.78 | 1,140,234 |
| May 07, 2024 | 31.75 | 33.44 | 31.81 | 32.25 | 31.53 | 410,110 |
| May 03, 2024 | 31.75 | 32.00 | 31.53 | 31.75 | 31.04 | 253,026 |
| May 02, 2024 | 31.75 | 32.00 | 31.50 | 32.00 | 31.29 | 153,138 |
| May 01, 2024 | 32.25 | 32.50 | 31.50 | 31.65 | 30.95 | 437,408 |
| Apr 30, 2024 | 32.25 | 33.00 | 31.92 | 32.25 | 31.53 | 169,472 |
| Apr 29, 2024 | 31.50 | 32.50 | 31.18 | 32.00 | 31.29 | 945,851 |
| Apr 26, 2024 | 31.25 | 32.00 | 31.00 | 31.50 | 30.80 | 2,944,388 |
| Apr 25, 2024 | 31.25 | 31.50 | 30.90 | 31.25 | 30.56 | 558,430 |
| Apr 24, 2024 | 31.25 | 31.50 | 31.00 | 31.00 | 30.31 | 747,503 |
| Apr 23, 2024 | 31.75 | 32.00 | 31.00 | 31.20 | 30.51 | 688,653 |
| Apr 22, 2024 | 31.75 | 32.25 | 31.51 | 31.75 | 31.04 | 1,586,307 |
| Apr 19, 2024 | 32.00 | 32.00 | 31.50 | 31.75 | 31.04 | 363,095 |
| Apr 18, 2024 | 32.25 | 32.50 | 31.00 | 32.00 | 31.29 | 462,530 |
| Apr 17, 2024 | 32.25 | 32.50 | 32.05 | 32.25 | 31.53 | 336,596 |
| Apr 16, 2024 | 32.75 | 33.00 | 32.00 | 32.25 | 31.53 | 496,416 |
| Apr 15, 2024 | 32.50 | 33.00 | 32.00 | 32.75 | 32.02 | 792,263 |
| Apr 12, 2024 | 32.25 | 33.00 | 32.00 | 32.50 | 31.78 | 241,210 |
| Apr 11, 2024 | 32.25 | 32.97 | 32.00 | 32.35 | 31.63 | 566,375 |
| Apr 10, 2024 | 32.25 | 32.50 | 32.00 | 32.10 | 31.39 | 724,709 |
| Apr 09, 2024 | 32.00 | 32.49 | 31.75 | 32.00 | 31.29 | 1,237,817 |
| Apr 08, 2024 | 31.75 | 32.50 | 31.50 | 32.25 | 31.53 | 1,121,176 |
| Apr 05, 2024 | 32.00 | 32.50 | 31.55 | 31.75 | 31.04 | 369,013 |
| Apr 04, 2024 | 32.25 | 31.90 | 31.78 | 31.75 | 31.04 | 593,194 |
| Apr 03, 2024 | 32.75 | 33.00 | 32.02 | 32.25 | 31.53 | 804,946 |
| Apr 02, 2024 | 33.50 | 34.00 | 32.30 | 32.50 | 31.78 | 841,005 |
| Mar 28, 2024 | 33.00 | 34.00 | 32.04 | 33.50 | 32.76 | 438,594 |
| Mar 28, 2024 | 0.7 Dividend | |||||
| Mar 27, 2024 | 32.25 | 34.00 | 32.00 | 32.50 | 31.09 | 519,808 |
| Mar 26, 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 30.85 | 282,051 |
| Mar 25, 2024 | 32.50 | 32.97 | 32.00 | 32.30 | 30.90 | 419,142 |
| Mar 22, 2024 | 33.00 | 33.45 | 32.00 | 32.50 | 31.09 | 701,629 |
| Mar 21, 2024 | 33.25 | 33.50 | 32.25 | 33.00 | 31.57 | 700,138 |
| Mar 20, 2024 | 33.50 | 34.00 | 33.00 | 33.25 | 31.81 | 747,201 |
| Mar 19, 2024 | 33.50 | 34.00 | 33.00 | 33.40 | 31.95 | 601,275 |
| Mar 18, 2024 | 33.25 | 34.00 | 33.11 | 33.50 | 32.05 | 592,767 |
| Mar 15, 2024 | 32.75 | 34.00 | 32.15 | 33.25 | 31.81 | 712,873 |
| Mar 14, 2024 | 33.25 | 33.50 | 33.00 | 32.75 | 31.33 | 148,012 |
| Mar 13, 2024 | 33.25 | 33.50 | 32.50 | 33.25 | 31.81 | 310,872 |
| Mar 12, 2024 | 33.25 | 34.00 | 32.50 | 33.25 | 31.81 | 1,108,345 |
| Mar 11, 2024 | 32.75 | 34.00 | 32.50 | 33.60 | 32.15 | 2,005,246 |
| Mar 08, 2024 | 31.25 | 33.00 | 30.70 | 32.75 | 31.33 | 1,780,845 |
| Mar 07, 2024 | 30.75 | 31.00 | 29.67 | 30.80 | 29.47 | 2,242,976 |
| Mar 06, 2024 | 30.25 | 30.90 | 29.66 | 30.00 | 28.70 | 1,299,828 |
| Mar 05, 2024 | 29.75 | 31.00 | 29.50 | 29.70 | 28.41 | 531,640 |
| Mar 04, 2024 | 29.75 | 30.60 | 29.50 | 29.80 | 28.51 | 1,010,233 |
| Mar 01, 2024 | 30.15 | 30.60 | 29.00 | 29.75 | 28.46 | 7,837,623 |
| Feb 29, 2024 | 30.15 | 30.30 | 30.00 | 30.15 | 28.85 | 1,121,847 |
| Feb 28, 2024 | 30.75 | 31.00 | 30.00 | 30.30 | 28.99 | 1,319,802 |
| Feb 27, 2024 | 30.75 | 31.00 | 30.00 | 30.75 | 29.42 | 632,855 |
| Feb 26, 2024 | 30.75 | 31.50 | 30.00 | 30.75 | 29.42 | 1,622,695 |
| Feb 23, 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 29.42 | 4,753,933 |
| Feb 22, 2024 | 31.00 | 31.00 | 30.06 | 30.75 | 29.42 | 821,387 |
| Feb 21, 2024 | 31.50 | 32.00 | 26.95 | 31.30 | 29.95 | 477,277 |
| Feb 20, 2024 | 31.50 | 32.00 | 31.31 | 31.40 | 30.04 | 392,368 |
| Feb 19, 2024 | 30.75 | 32.00 | 30.38 | 31.50 | 30.14 | 153,701 |
| Feb 16, 2024 | 30.75 | 31.50 | 30.50 | 31.00 | 29.66 | 11,270,664 |
| Feb 15, 2024 | 30.25 | 31.25 | 30.11 | 31.00 | 29.66 | 1,061,877 |
| Feb 14, 2024 | 30.75 | 31.50 | 30.00 | 30.00 | 28.70 | 617,434 |
| Feb 13, 2024 | 30.75 | 31.50 | 30.50 | 30.60 | 29.28 | 884,453 |
| Feb 12, 2024 | 31.25 | 31.50 | 30.50 | 30.75 | 29.42 | 525,258 |
| Feb 09, 2024 | 31.75 | 32.00 | 31.00 | 31.00 | 29.66 | 688,247 |
| Feb 08, 2024 | 32.00 | 32.50 | 31.50 | 31.60 | 30.23 | 634,999 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.