Duke Capital Limited (AIM:DUKE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 22.22
-0.03 (-0.15%)
Oct 23, 2026, 11:48 AM BST
Duke Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.50 | 22.50 | 22.00 | 22.22 | 22.22 | -0.14% | 902,470 |
| Oct 22, 2026 | 22.75 | 23.00 | 22.00 | 22.25 | 22.25 | -1.11% | 2,363,253 |
| Oct 21, 2026 | 23.00 | 22.50 | 22.50 | 22.50 | 22.50 | 4.65% | 11,354,182 |
| Oct 20, 2026 | 26.50 | 25.80 | 21.50 | 21.50 | 21.50 | -18.25% | 8,398,460 |
| Oct 19, 2026 | 26.40 | 26.30 | 26.10 | 26.30 | 26.30 | - | 478,497 |
| Oct 16, 2026 | 26.00 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | 696,773 |
| Oct 15, 2026 | 26.30 | 26.00 | 26.00 | 26.25 | 26.25 | - | 1,116,914 |
| Oct 14, 2026 | 25.90 | 25.80 | 25.80 | 26.25 | 26.25 | 1.94% | 586,439 |
| Oct 13, 2026 | 25.95 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 322,957 |
| Oct 12, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 2.97% | 1,320,117 |
| Oct 9, 2026 | 25.28 | 25.50 | 25.50 | 25.25 | 25.25 | - | 1,182,262 |
| Oct 8, 2026 | 25.65 | 26.00 | 25.00 | 25.25 | 25.25 | -0.98% | 969,008 |
| Oct 7, 2026 | 25.75 | 26.00 | 25.50 | 25.50 | 25.50 | -0.97% | 749,978 |
| Oct 6, 2026 | 25.84 | 25.80 | 25.80 | 25.75 | 25.75 | - | 306,455 |
| Oct 5, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | -0.96% | 532,794 |
| Oct 2, 2026 | 25.90 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,060,369 |
| Oct 1, 2026 | 26.07 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 523,201 |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 337,948 |
| Sep 29, 2026 | 26.41 | 26.40 | 26.00 | 26.00 | 26.00 | -1.89% | 565,007 |
| Sep 28, 2026 | 26.00 | 26.00 | 26.00 | 26.50 | 26.50 | -0.75% | 464,688 |
| Sep 25, 2026 | 26.89 | 26.80 | 26.70 | 26.70 | 26.70 | 0.75% | 748,747 |
| Sep 24, 2026 | 26.50 | 26.70 | 26.70 | 26.50 | 26.50 | -0.19% | 1,316,243 |
| Sep 23, 2026 | 27.30 | 27.50 | 27.00 | 27.25 | 26.55 | - | 1,487,805 |
| Sep 22, 2026 | 26.75 | 27.50 | 26.50 | 27.25 | 26.55 | 1.87% | 563,808 |
| Sep 21, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.06 | - | 1,558,471 |
| Sep 18, 2026 | 26.50 | 27.00 | 26.38 | 26.75 | 26.06 | 0.94% | 524,807 |
| Sep 17, 2026 | 26.25 | 27.00 | 26.00 | 26.50 | 25.82 | 1.15% | 780,567 |
| Sep 16, 2026 | 26.25 | 26.50 | 26.00 | 26.20 | 25.53 | -0.19% | 965,579 |
| Sep 15, 2026 | 26.25 | 27.00 | 26.00 | 26.25 | 25.58 | - | 796,741 |
| Sep 14, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 25.58 | -0.94% | 753,510 |
| Sep 11, 2026 | 26.75 | 27.00 | 26.00 | 26.50 | 25.82 | -0.93% | 1,166,424 |
| Sep 10, 2026 | 26.50 | 27.00 | 26.00 | 26.75 | 26.06 | -0.56% | 496,427 |
| Sep 9, 2026 | 26.50 | 27.00 | 26.00 | 26.90 | 26.21 | 1.51% | 484,676 |
| Sep 8, 2026 | 26.50 | 26.97 | 26.00 | 26.50 | 25.82 | 1.92% | 487,164 |
| Sep 7, 2026 | 26.75 | 27.00 | 26.00 | 26.00 | 25.33 | -2.80% | 690,248 |
| Sep 4, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.06 | - | 515,462 |
| Sep 3, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.06 | - | 723,140 |
| Sep 2, 2026 | 26.75 | 27.00 | 26.50 | 26.75 | 26.06 | - | 266,008 |
| Sep 1, 2026 | 26.50 | 27.00 | 26.50 | 26.75 | 26.06 | - | 394,484 |
| Aug 28, 2026 | 26.50 | 27.00 | 26.38 | 26.75 | 26.06 | 0.19% | 665,117 |
| Aug 27, 2026 | 26.75 | 27.00 | 26.00 | 26.70 | 26.01 | -0.19% | 1,504,252 |
| Aug 26, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.06 | - | 1,457,332 |
| Aug 25, 2026 | 26.75 | 27.00 | 26.00 | 26.75 | 26.06 | - | 1,305,136 |
| Aug 24, 2026 | 27.25 | 27.50 | 26.27 | 26.75 | 26.06 | -0.93% | 1,924,342 |
| Aug 21, 2026 | 27.25 | 27.50 | 27.00 | 27.00 | 26.31 | -0.74% | 1,881,325 |
| Aug 20, 2026 | 27.25 | 27.50 | 27.00 | 27.20 | 26.50 | 1.12% | 884,515 |
| Aug 19, 2026 | 27.75 | 28.00 | 26.90 | 26.90 | 26.21 | -2.18% | 1,489,974 |
| Aug 18, 2026 | 27.75 | 28.00 | 27.50 | 27.50 | 26.79 | -0.90% | 520,134 |
| Aug 17, 2026 | 28.00 | 28.50 | 27.50 | 27.75 | 27.04 | -0.89% | 1,317,028 |
| Aug 14, 2026 | 27.75 | 28.50 | 27.50 | 28.00 | 27.28 | 0.90% | 1,966,476 |