Duke Capital Limited (AIM:DUKE)
London · Delayed Price · Currency is GBP · Price in GBX 25.75
+0.25 (0.98%)
May 26, 2026, 4:49 PM GMT
Duke Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.25 | 26.00 | 25.00 | 25.50 | 25.50 | 0.99% | 1,517,191 |
| May 21, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 543,082 |
| May 20, 2026 | 25.20 | 25.30 | 25.30 | 25.25 | 25.25 | - | 485,014 |
| May 19, 2026 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | - | 516,347 |
| May 18, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 634,996 |
| May 15, 2026 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 1,734,692 |
| May 14, 2026 | 25.25 | 26.00 | 25.00 | 25.25 | 25.25 | -0.98% | 1,133,699 |
| May 13, 2026 | 25.25 | 25.50 | 25.00 | 25.50 | 25.50 | 0.99% | 987,283 |
| May 12, 2026 | 25.25 | 25.50 | 25.00 | 25.25 | 25.25 | - | 280,268 |
| May 11, 2026 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | -1.94% | 896,851 |
| May 8, 2026 | 25.75 | 25.99 | 25.50 | 25.75 | 25.75 | - | 419,914 |
| May 7, 2026 | 25.75 | 25.99 | 25.53 | 25.75 | 25.75 | 0.59% | 493,767 |
| May 6, 2026 | 25.60 | 26.00 | 25.00 | 25.60 | 25.60 | 0.39% | 988,664 |
| May 5, 2026 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | -0.97% | 1,126,661 |
| May 1, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 727,299 |
| Apr 30, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 634,142 |
| Apr 29, 2026 | 25.75 | 26.50 | 25.50 | 25.75 | 25.75 | - | 1,833,460 |
| Apr 28, 2026 | 26.00 | 26.50 | 25.50 | 25.75 | 25.75 | -0.96% | 332,565 |
| Apr 27, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 26.00 | - | 1,040,855 |
| Apr 24, 2026 | 26.00 | 26.50 | 25.71 | 26.00 | 26.00 | -0.95% | 800,082 |
| Apr 23, 2026 | 26.25 | 26.50 | 25.50 | 26.25 | 26.25 | - | 625,064 |
| Apr 22, 2026 | 26.25 | 26.60 | 26.00 | 26.25 | 26.25 | - | 1,484,442 |
| Apr 21, 2026 | 26.00 | 26.50 | 25.50 | 26.25 | 26.25 | 0.96% | 695,682 |
| Apr 20, 2026 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | -0.95% | 1,063,360 |
| Apr 17, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 533,990 |
| Apr 16, 2026 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | -1.89% | 966,090 |
| Apr 15, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 1.15% | 848,923 |
| Apr 14, 2026 | 26.25 | 27.00 | 26.00 | 26.20 | 26.20 | -0.19% | 1,594,794 |
| Apr 13, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 1,109,187 |
| Apr 10, 2026 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | - | 721,424 |
| Apr 9, 2026 | 26.50 | 27.00 | 26.00 | 26.25 | 26.25 | -0.94% | 887,571 |
| Apr 8, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 2.91% | 865,186 |
| Apr 7, 2026 | 25.75 | 26.50 | 25.50 | 25.75 | 25.75 | 0.59% | 1,676,733 |
| Apr 2, 2026 | 26.00 | 27.70 | 25.50 | 25.60 | 25.60 | -2.48% | 890,060 |
| Apr 1, 2026 | 26.25 | 26.50 | 25.50 | 26.25 | 26.25 | 0.57% | 851,920 |
| Mar 31, 2026 | 26.75 | 27.00 | 25.50 | 26.10 | 26.10 | 1.36% | 908,727 |
| Mar 30, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 607,547 |
| Mar 27, 2026 | 26.00 | 26.15 | 25.50 | 25.75 | 25.75 | - | 425,298 |
| Mar 26, 2026 | 25.25 | 26.50 | 25.00 | 25.75 | 25.75 | 0.78% | 665,390 |
| Mar 25, 2026 | 26.00 | 26.50 | 25.50 | 26.25 | 25.55 | 0.96% | 631,165 |
| Mar 24, 2026 | 26.00 | 26.50 | 25.50 | 26.00 | 25.31 | - | 2,340,929 |
| Mar 23, 2026 | 26.25 | 26.50 | 25.50 | 26.00 | 25.31 | -1.89% | 2,353,116 |
| Mar 20, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 25.79 | 1.92% | 1,591,637 |
| Mar 19, 2026 | 26.75 | 27.00 | 26.00 | 26.00 | 25.31 | -2.80% | 1,366,320 |
| Mar 18, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.04 | - | 326,583 |
| Mar 17, 2026 | 26.75 | 27.50 | 26.50 | 26.75 | 26.04 | - | 1,660,985 |
| Mar 16, 2026 | 27.25 | 27.50 | 26.50 | 26.75 | 26.04 | -0.93% | 1,507,107 |
| Mar 13, 2026 | 26.75 | 27.50 | 26.50 | 27.00 | 26.28 | - | 1,124,624 |
| Mar 12, 2026 | 26.75 | 27.00 | 26.50 | 27.00 | 26.28 | 1.89% | 2,290,824 |
| Mar 11, 2026 | 26.75 | 27.00 | 26.50 | 26.50 | 25.79 | -0.93% | 689,930 |