Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 26.49
+0.49 (1.88%)
Mar 25, 2026, 4:27 PM GMT
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.14 | 26.50 | 25.85 | 26.14 | - | 0.54% | 37,281 |
| Mar 24, 2026 | 26.13 | 26.50 | 25.50 | 26.00 | 26.00 | - | 2,340,929 |
| Mar 23, 2026 | 26.40 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 2,303,118 |
| Mar 20, 2026 | 26.18 | 27.00 | 26.00 | 26.50 | 26.50 | 1.92% | 1,341,638 |
| Mar 19, 2026 | 26.75 | 27.00 | 26.00 | 26.00 | 26.00 | -2.80% | 1,366,320 |
| Mar 18, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | - | 326,583 |
| Mar 17, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | - | 1,660,985 |
| Mar 16, 2026 | 27.25 | 27.50 | 26.50 | 26.75 | 26.75 | -0.93% | 1,507,107 |
| Mar 13, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | - | 1,124,624 |
| Mar 12, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 2,290,824 |
| Mar 11, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 26.50 | -0.93% | 689,930 |
| Mar 10, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | 0.94% | 835,169 |
| Mar 9, 2026 | 27.50 | 27.60 | 26.50 | 26.50 | 26.50 | -3.64% | 1,627,895 |
| Mar 6, 2026 | 27.25 | 28.00 | 27.00 | 27.50 | 27.50 | - | 2,022,807 |
| Mar 5, 2026 | 27.25 | 27.50 | 26.50 | 27.50 | 27.50 | 0.92% | 628,949 |
| Mar 4, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | - | 599,313 |
| Mar 3, 2026 | 27.25 | 27.50 | 26.50 | 27.25 | 27.25 | - | 1,415,897 |
| Mar 2, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,153,760 |
| Feb 27, 2026 | 27.25 | 28.00 | 27.00 | 27.25 | 27.25 | 0.18% | 1,588,209 |
| Feb 26, 2026 | 27.25 | 27.50 | 27.05 | 27.20 | 27.20 | - | 365,677 |
| Feb 25, 2026 | 27.25 | 27.50 | 27.00 | 27.20 | 27.20 | -0.37% | 604,507 |
| Feb 24, 2026 | 27.25 | 28.00 | 27.00 | 27.30 | 27.30 | - | 1,041,853 |
| Feb 23, 2026 | 27.50 | 28.00 | 27.00 | 27.30 | 27.30 | -0.73% | 732,237 |
| Feb 20, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 2,882,037 |
| Feb 19, 2026 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 4.59% | 887,245 |
| Feb 18, 2026 | 27.25 | 27.50 | 27.18 | 27.25 | 27.25 | - | 339,248 |
| Feb 17, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 455,292 |
| Feb 16, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | - | 1,676,448 |
| Feb 13, 2026 | 26.75 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 1,213,729 |
| Feb 12, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 1,160,619 |
| Feb 11, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 1,022,160 |
| Feb 10, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 864,269 |
| Feb 9, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 857,112 |
| Feb 6, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 1,652,658 |
| Feb 5, 2026 | 27.00 | 28.00 | 26.50 | 26.75 | 26.75 | -0.93% | 828,255 |
| Feb 4, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.75% | 1,474,175 |
| Feb 3, 2026 | 26.75 | 27.00 | 26.50 | 26.80 | 26.80 | 0.19% | 702,934 |
| Feb 2, 2026 | 26.75 | 27.50 | 26.08 | 26.75 | 26.75 | -0.93% | 2,867,393 |
| Jan 30, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 373,526 |
| Jan 29, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 481,324 |
| Jan 28, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | -0.93% | 1,513,213 |
| Jan 27, 2026 | 27.25 | 27.50 | 26.50 | 27.00 | 27.00 | -0.92% | 1,095,502 |
| Jan 26, 2026 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 2,595,224 |
| Jan 23, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.75% | 2,053,996 |
| Jan 22, 2026 | 26.25 | 27.00 | 26.00 | 26.80 | 26.80 | 2.29% | 2,034,066 |
| Jan 21, 2026 | 26.25 | 27.00 | 26.00 | 26.20 | 26.20 | -0.19% | 1,138,606 |
| Jan 20, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | -1.87% | 1,969,565 |
| Jan 19, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.75 | 0.56% | 1,805,127 |
| Jan 16, 2026 | 26.50 | 27.00 | 26.00 | 26.60 | 26.60 | 0.76% | 1,226,551 |
| Jan 15, 2026 | 26.25 | 27.00 | 26.00 | 26.40 | 26.40 | -0.38% | 1,431,562 |