Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
-0.20 (-0.71%)
Oct 10, 2025, 5:40 PM GMT+1
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.20 | 28.50 | 28.00 | 28.00 | 28.00 | -0.71% | 895,610 |
| Oct 9, 2025 | 28.25 | 28.50 | 28.00 | 28.20 | 28.20 | -0.18% | 1,359,454 |
| Oct 8, 2025 | 28.75 | 29.00 | 28.00 | 28.25 | 28.25 | -1.74% | 616,994 |
| Oct 7, 2025 | 29.00 | 29.20 | 28.50 | 28.75 | 28.75 | -0.86% | 181,899 |
| Oct 6, 2025 | 28.75 | 29.50 | 28.50 | 29.00 | 29.00 | 0.87% | 773,780 |
| Oct 3, 2025 | 28.75 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 424,768 |
| Oct 2, 2025 | 28.75 | 29.10 | 28.00 | 28.50 | 28.50 | -0.87% | 509,353 |
| Oct 1, 2025 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | 0.88% | 515,226 |
| Sep 30, 2025 | 29.00 | 29.50 | 28.02 | 28.50 | 28.50 | -1.72% | 1,845,731 |
| Sep 29, 2025 | 29.25 | 29.50 | 28.81 | 29.00 | 29.00 | - | 461,144 |
| Sep 26, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 29.00 | -0.85% | 347,863 |
| Sep 25, 2025 | 30.00 | 30.50 | 29.00 | 29.25 | 29.25 | -2.50% | 624,548 |
| Sep 24, 2025 | 29.75 | 30.30 | 29.50 | 30.00 | 29.30 | 0.84% | 552,220 |
| Sep 23, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.06 | - | 402,261 |
| Sep 22, 2025 | 29.25 | 30.00 | 29.00 | 29.75 | 29.06 | 1.71% | 684,402 |
| Sep 19, 2025 | 29.25 | 29.50 | 29.00 | 29.25 | 28.57 | -0.17% | 372,647 |
| Sep 18, 2025 | 29.00 | 30.50 | 28.50 | 29.30 | 28.62 | 1.03% | 1,409,547 |
| Sep 17, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 28.32 | - | 318,746 |
| Sep 16, 2025 | 29.00 | 29.50 | 28.71 | 29.00 | 28.32 | -1.02% | 124,612 |
| Sep 15, 2025 | 28.75 | 29.50 | 28.50 | 29.30 | 28.62 | 1.91% | 221,187 |
| Sep 12, 2025 | 29.00 | 29.50 | 28.50 | 28.75 | 28.08 | -0.86% | 141,629 |
| Sep 11, 2025 | 29.00 | 29.50 | 28.50 | 29.00 | 28.32 | -1.69% | 350,909 |
| Sep 10, 2025 | 29.00 | 29.50 | 28.76 | 29.50 | 28.81 | -0.34% | 332,955 |
| Sep 9, 2025 | 29.40 | 30.00 | 28.50 | 29.60 | 28.91 | 2.07% | 778,922 |
| Sep 8, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 28.32 | - | 316,432 |
| Sep 5, 2025 | 29.00 | 29.50 | 29.00 | 29.00 | 28.32 | - | 646,339 |
| Sep 4, 2025 | 29.25 | 29.50 | 28.50 | 29.00 | 28.32 | -0.85% | 182,187 |
| Sep 3, 2025 | 29.25 | 29.50 | 29.01 | 29.25 | 28.57 | - | 305,824 |
| Sep 2, 2025 | 29.50 | 29.95 | 29.11 | 29.25 | 28.57 | 0.86% | 619,054 |
| Sep 1, 2025 | 29.69 | 30.00 | 29.00 | 29.00 | 28.32 | -1.69% | 367,052 |
| Aug 29, 2025 | 29.44 | 30.10 | 29.00 | 29.50 | 28.81 | 0.85% | 280,229 |
| Aug 28, 2025 | 29.50 | 29.97 | 29.00 | 29.25 | 28.57 | 0.86% | 937,690 |
| Aug 27, 2025 | 29.85 | 30.00 | 28.88 | 29.00 | 28.32 | -1.36% | 542,194 |
| Aug 26, 2025 | 29.90 | 30.00 | 29.40 | 29.40 | 28.71 | -1.67% | 569,742 |
| Aug 22, 2025 | 30.00 | 30.50 | 29.50 | 29.90 | 29.20 | -0.33% | 864,371 |
| Aug 21, 2025 | 30.00 | 30.00 | 29.88 | 30.00 | 29.30 | 0.84% | 79,036 |
| Aug 20, 2025 | 29.80 | 30.00 | 29.52 | 29.75 | 29.06 | - | 90,607 |
| Aug 19, 2025 | 29.15 | 30.50 | 29.00 | 29.75 | 29.06 | -0.83% | 495,837 |
| Aug 18, 2025 | 30.50 | 30.50 | 29.50 | 30.00 | 29.30 | -1.64% | 171,199 |
| Aug 15, 2025 | 29.78 | 30.50 | 29.50 | 30.50 | 29.79 | 1.67% | 525,943 |
| Aug 14, 2025 | 30.35 | 30.50 | 29.52 | 30.00 | 29.30 | - | 587,093 |
| Aug 13, 2025 | 29.60 | 30.50 | 29.00 | 30.00 | 29.30 | 1.69% | 490,141 |
| Aug 12, 2025 | 29.80 | 30.00 | 29.00 | 29.50 | 28.81 | -1.67% | 170,943 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.26 | 30.00 | 29.30 | 2.74% | 108,055 |
| Aug 8, 2025 | 29.75 | 30.50 | 29.00 | 29.20 | 28.52 | -1.85% | 1,057,923 |
| Aug 7, 2025 | 29.56 | 30.50 | 29.50 | 29.75 | 29.06 | -0.83% | 371,070 |
| Aug 6, 2025 | 29.88 | 30.50 | 29.15 | 30.00 | 29.30 | 0.84% | 201,451 |
| Aug 5, 2025 | 30.70 | 30.70 | 29.30 | 29.75 | 29.06 | -0.83% | 92,353 |
| Aug 4, 2025 | 29.45 | 30.00 | 29.00 | 30.00 | 29.30 | 2.56% | 468,923 |
| Aug 1, 2025 | 29.20 | 30.00 | 29.00 | 29.25 | 28.57 | 1.56% | 620,382 |