Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+0.25 (0.90%)
Aug 14, 2026, 4:32 PM GMT
Duke Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.80 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 1,966,480 |
| Aug 13, 2026 | 27.70 | 28.00 | 27.50 | 27.75 | 27.75 | - | 832,344 |
| Aug 12, 2026 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 0.91% | 509,560 |
| Aug 11, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -0.90% | 490,676 |
| Aug 10, 2026 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | - | 1,057,607 |
| Aug 7, 2026 | 27.75 | 28.00 | 27.26 | 27.75 | 27.75 | -0.89% | 959,300 |
| Aug 6, 2026 | 27.25 | 28.00 | 27.00 | 28.00 | 28.00 | 1.82% | 1,607,913 |
| Aug 5, 2026 | 27.25 | 27.66 | 27.00 | 27.50 | 27.50 | 0.92% | 1,615,033 |
| Aug 4, 2026 | 27.37 | 27.00 | 27.00 | 27.25 | 27.25 | -0.18% | 414,332 |
| Aug 3, 2026 | 27.25 | 27.50 | 27.00 | 27.30 | 27.30 | 0.18% | 597,481 |
| Jul 31, 2026 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 911,572 |
| Jul 30, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 412,975 |
| Jul 29, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 358,863 |
| Jul 28, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 27.00 | - | 884,921 |
| Jul 27, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 27.00 | 0.93% | 1,634,588 |
| Jul 24, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 538,368 |
| Jul 23, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | - | 399,577 |
| Jul 22, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | -0.93% | 464,971 |
| Jul 21, 2026 | 26.75 | 27.10 | 26.63 | 27.00 | 27.00 | 0.93% | 528,673 |
| Jul 20, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.75 | - | 335,722 |
| Jul 17, 2026 | 27.00 | 27.50 | 26.50 | 26.75 | 26.75 | -0.93% | 969,966 |
| Jul 16, 2026 | 26.97 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 1,413,791 |
| Jul 15, 2026 | 26.70 | 27.20 | 26.00 | 26.00 | 26.00 | -2.80% | 755,579 |
| Jul 14, 2026 | 26.75 | 27.00 | 26.38 | 26.75 | 26.75 | - | 605,101 |
| Jul 13, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.75 | 0.94% | 816,114 |
| Jul 10, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 654,107 |
| Jul 9, 2026 | 26.50 | 26.40 | 26.40 | 26.50 | 26.50 | 0.95% | 576,087 |
| Jul 8, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | -0.94% | 807,207 |
| Jul 7, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 350,346 |
| Jul 6, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 0.95% | 722,954 |
| Jul 3, 2026 | 25.75 | 26.50 | 25.50 | 26.25 | 26.25 | 0.96% | 1,024,182 |
| Jul 2, 2026 | 26.50 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,202,041 |
| Jul 1, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | 0.39% | 440,057 |
| Jun 30, 2026 | 26.25 | 27.00 | 25.74 | 25.90 | 25.90 | -2.26% | 1,904,094 |
| Jun 29, 2026 | 26.75 | 27.00 | 26.00 | 26.50 | 26.50 | -0.93% | 1,734,591 |
| Jun 26, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.75 | - | 1,408,121 |
| Jun 25, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.75 | 1.71% | 1,075,761 |
| Jun 24, 2026 | 26.50 | 27.50 | 26.50 | 27.00 | 26.30 | 1.89% | 2,176,552 |
| Jun 23, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 25.81 | -1.85% | 1,439,358 |
| Jun 22, 2026 | 27.00 | 27.50 | 26.50 | 27.00 | 26.30 | - | 1,156,326 |
| Jun 19, 2026 | 26.25 | 27.50 | 26.00 | 27.00 | 26.30 | 3.85% | 2,632,945 |
| Jun 18, 2026 | 26.50 | 27.50 | 25.50 | 26.00 | 25.33 | -2.80% | 7,171,861 |
| Jun 17, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.06 | 0.94% | 1,452,786 |
| Jun 16, 2026 | 26.75 | 27.00 | 26.00 | 26.50 | 25.81 | - | 1,410,574 |
| Jun 15, 2026 | 26.25 | 27.00 | 26.00 | 26.50 | 25.81 | 0.95% | 2,403,339 |
| Jun 12, 2026 | 26.00 | 26.50 | 25.53 | 26.25 | 25.57 | 0.96% | 900,509 |
| Jun 11, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 25.33 | - | 710,862 |
| Jun 10, 2026 | 25.75 | 26.50 | 25.50 | 26.00 | 25.33 | 0.97% | 1,871,371 |
| Jun 9, 2026 | 25.75 | 26.00 | 25.80 | 25.75 | 25.08 | - | 759,409 |
| Jun 8, 2026 | 25.75 | 26.50 | 25.50 | 25.75 | 25.08 | - | 690,431 |