Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 28.03
+0.03 (0.09%)
Oct 31, 2025, 4:25 PM GMT+1
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 922,883 |
| Oct 30, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 491,087 |
| Oct 29, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | -0.88% | 139,532 |
| Oct 28, 2025 | 28.25 | 28.50 | 27.50 | 28.25 | 28.25 | - | 770,170 |
| Oct 27, 2025 | 28.00 | 28.50 | 27.81 | 28.25 | 28.25 | 0.89% | 306,326 |
| Oct 24, 2025 | 28.50 | 30.00 | 27.50 | 28.00 | 28.00 | -2.61% | 2,918,026 |
| Oct 23, 2025 | 28.25 | 29.00 | 28.00 | 28.75 | 28.75 | 1.77% | 475,581 |
| Oct 22, 2025 | 28.40 | 28.50 | 28.00 | 28.25 | 28.25 | - | 533,605 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.25 | 28.25 | 0.89% | 275,936 |
| Oct 20, 2025 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | - | 430,875 |
| Oct 17, 2025 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | -0.71% | 462,577 |
| Oct 16, 2025 | 28.00 | 28.50 | 27.50 | 28.20 | 28.20 | 0.71% | 6,495,721 |
| Oct 15, 2025 | 28.25 | 28.50 | 27.52 | 28.00 | 28.00 | -0.88% | 298,101 |
| Oct 14, 2025 | 28.00 | 28.50 | 27.51 | 28.25 | 28.25 | 1.62% | 453,535 |
| Oct 13, 2025 | 28.09 | 28.60 | 27.50 | 27.80 | 27.80 | -0.71% | 1,515,778 |
| Oct 10, 2025 | 28.20 | 28.50 | 28.00 | 28.00 | 28.00 | -0.71% | 1,070,610 |
| 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 |