Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 28.85
-0.15 (-0.52%)
Sep 9, 2025, 4:03 PM GMT+1
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.40 | 30.00 | 28.50 | 28.85 | 28.85 | -0.52% | 724,892 |
| Sep 8, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | - | 316,432 |
| Sep 5, 2025 | 29.00 | 29.50 | 29.00 | 29.00 | 29.00 | - | 646,339 |
| Sep 4, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 182,187 |
| Sep 3, 2025 | 29.25 | 29.50 | 29.01 | 29.25 | 29.25 | - | 305,824 |
| Sep 2, 2025 | 29.50 | 29.95 | 29.11 | 29.25 | 29.25 | 0.86% | 619,055 |
| Sep 1, 2025 | 29.69 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 506,052 |
| Aug 29, 2025 | 29.44 | 30.10 | 29.00 | 29.50 | 29.50 | 0.85% | 280,229 |
| Aug 28, 2025 | 29.50 | 29.97 | 29.00 | 29.25 | 29.25 | 0.86% | 937,690 |
| Aug 27, 2025 | 29.85 | 30.00 | 28.88 | 29.00 | 29.00 | -1.36% | 542,194 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.40 | 29.40 | 29.40 | -1.67% | 576,418 |
| Aug 22, 2025 | 30.00 | 30.50 | 29.50 | 29.90 | 29.90 | -0.33% | 864,371 |
| Aug 21, 2025 | 30.00 | 30.00 | 29.88 | 30.00 | 30.00 | 0.84% | 79,036 |
| Aug 20, 2025 | 29.80 | 30.00 | 29.52 | 29.75 | 29.75 | - | 90,607 |
| Aug 19, 2025 | 29.15 | 30.50 | 29.00 | 29.75 | 29.75 | -0.83% | 495,837 |
| Aug 18, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 30.00 | -1.64% | 187,551 |
| Aug 15, 2025 | 29.78 | 30.50 | 29.50 | 30.50 | 30.50 | 1.67% | 525,943 |
| Aug 14, 2025 | 30.35 | 30.50 | 29.52 | 30.00 | 30.00 | - | 621,461 |
| Aug 13, 2025 | 29.60 | 30.50 | 29.00 | 30.00 | 30.00 | 1.69% | 495,140 |
| Aug 12, 2025 | 29.80 | 30.00 | 29.00 | 29.50 | 29.50 | -1.67% | 170,943 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.26 | 30.00 | 30.00 | 2.74% | 108,055 |
| Aug 8, 2025 | 29.75 | 30.50 | 29.00 | 29.20 | 29.20 | -1.85% | 1,057,923 |
| Aug 7, 2025 | 29.56 | 30.50 | 29.50 | 29.75 | 29.75 | -0.83% | 496,070 |
| Aug 6, 2025 | 29.88 | 30.50 | 29.15 | 30.00 | 30.00 | 0.84% | 201,451 |
| Aug 5, 2025 | 30.70 | 30.70 | 29.30 | 29.75 | 29.75 | -0.83% | 94,852 |
| Aug 4, 2025 | 29.45 | 30.00 | 29.00 | 30.00 | 30.00 | 2.56% | 468,923 |
| Aug 1, 2025 | 29.20 | 30.00 | 29.00 | 29.25 | 29.25 | 1.56% | 620,382 |
| Jul 31, 2025 | 29.68 | 30.00 | 28.80 | 28.80 | 28.80 | -2.37% | 517,332 |
| Jul 30, 2025 | 29.41 | 30.00 | 29.00 | 29.50 | 29.50 | - | 441,228 |
| Jul 29, 2025 | 29.62 | 30.00 | 29.00 | 29.50 | 29.50 | - | 186,460 |
| Jul 28, 2025 | 30.00 | 30.10 | 29.00 | 29.50 | 29.50 | 1.72% | 966,365 |
| Jul 25, 2025 | 29.55 | 30.00 | 29.00 | 29.00 | 29.00 | -1.69% | 494,109 |
| Jul 24, 2025 | 30.45 | 30.45 | 29.50 | 29.50 | 29.50 | -1.67% | 514,231 |
| Jul 23, 2025 | 29.84 | 30.50 | 29.50 | 30.00 | 30.00 | - | 436,195 |
| Jul 22, 2025 | 30.00 | 30.50 | 29.53 | 30.00 | 30.00 | -3.54% | 476,189 |
| Jul 21, 2025 | 31.00 | 31.10 | 29.65 | 31.10 | 31.10 | 1.97% | 560,211 |
| Jul 18, 2025 | 30.30 | 31.00 | 30.00 | 30.50 | 30.50 | 0.66% | 388,553 |
| Jul 17, 2025 | 30.30 | 31.00 | 29.50 | 30.30 | 30.30 | 1.00% | 325,562 |
| Jul 16, 2025 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | -2.60% | 1,018,451 |
| Jul 15, 2025 | 31.00 | 31.30 | 30.25 | 30.80 | 30.80 | -0.65% | 1,157,814 |
| Jul 14, 2025 | 31.10 | 31.10 | 30.50 | 31.00 | 31.00 | 1.64% | 3,216,896 |
| Jul 11, 2025 | 30.59 | 31.00 | 30.00 | 30.50 | 30.50 | - | 1,148,259 |
| Jul 10, 2025 | 30.45 | 31.00 | 30.00 | 30.50 | 30.50 | -1.61% | 431,670 |
| Jul 9, 2025 | 30.70 | 31.00 | 30.00 | 31.00 | 31.00 | 0.65% | 1,135,408 |
| Jul 8, 2025 | 30.50 | 31.10 | 29.50 | 30.80 | 30.80 | 2.67% | 2,229,958 |
| Jul 7, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 405,538 |
| Jul 4, 2025 | 30.50 | 31.00 | 29.50 | 31.00 | 31.00 | 3.33% | 2,133,878 |
| Jul 3, 2025 | 30.12 | 30.50 | 29.50 | 30.00 | 30.00 | -1.64% | 380,968 |
| Jul 2, 2025 | 31.00 | 31.00 | 29.50 | 30.50 | 30.50 | -1.61% | 936,846 |
| Jul 1, 2025 | 30.95 | 31.50 | 30.00 | 31.00 | 31.00 | - | 522,254 |