Duke Royalty Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	33.000	33.500	32.568	33.000	26.417	312,126
2024-08-29	33.000	33.500	32.500	33.000	26.417	164,082
2024-08-28	33.750	34.000	32.500	33.000	26.417	722,682
2024-08-27	33.000	33.500	32.500	33.000	26.417	441,747
2024-08-23	33.000	33.500	32.500	32.500	26.017	460,205
2024-08-22	33.000	33.500	32.820	33.000	26.417	130,245
2024-08-21	33.250	33.500	32.500	33.000	26.417	121,684
2024-08-20	33.250	33.500	33.000	33.250	26.617	174,600
2024-08-19	33.250	33.500	33.100	33.250	26.617	211,630
2024-08-16	33.250	33.500	32.500	33.250	26.617	366,467
2024-08-15	33.250	33.500	33.000	33.200	26.577	304,129
2024-08-14	33.250	33.500	33.100	33.250	26.617	219,174
2024-08-13	33.000	33.500	32.500	33.300	26.657	311,444
2024-08-12	33.000	33.500	32.500	33.000	26.417	239,362
2024-08-09	32.750	33.500	32.500	33.000	26.417	620,922
2024-08-08	33.000	33.500	32.500	32.750	26.217	154,704
2024-08-07	32.750	33.500	32.500	33.000	26.417	427,589
2024-08-06	33.250	34.000	32.500	33.000	26.417	734,937
2024-08-05	33.250	33.500	32.000	32.700	26.177	687,672
2024-08-02	33.750	34.000	33.310	33.500	26.817	899,083
2024-08-01	34.000	34.500	33.500	33.750	27.017	180,167
2024-07-31	33.750	34.500	33.500	34.000	27.217	558,319
2024-07-30	33.750	34.000	33.500	33.750	27.017	72,143
2024-07-29	33.750	34.700	33.630	33.750	27.017	171,326
2024-07-26	33.500	34.000	32.500	33.750	27.017	438,577
2024-07-25	33.750	34.000	33.500	33.500	26.817	491,218
2024-07-24	33.750	34.500	33.500	34.000	27.217	503,611
2024-07-23	33.750	34.000	33.500	33.750	27.017	207,775
2024-07-22	33.500	35.000	33.500	33.750	27.017	1,413,492
2024-07-19	33.250	34.000	33.211	33.500	26.817	483,581
2024-07-18	33.250	34.000	33.000	33.500	26.817	483,785
2024-07-17	33.250	33.500	32.500	33.000	26.417	239,607
2024-07-16	33.250	33.500	32.500	32.500	26.017	380,050
2024-07-15	33.000	33.500	33.000	33.250	26.617	621,948
2024-07-12	33.250	33.500	32.000	32.000	25.616	420,627
2024-07-11	32.750	33.500	32.500	33.250	26.617	459,786
2024-07-10	32.250	33.700	32.000	32.500	26.017	512,694
2024-07-09	32.000	33.000	31.855	32.500	26.017	1,158,985
2024-07-08	31.250	32.500	31.000	32.000	25.616	1,356,170
2024-07-05	31.500	32.000	31.000	31.250	25.016	880,356
2024-07-04	31.500	31.964	31.350	31.500	25.216	195,020
2024-07-03	31.500	31.953	31.005	31.500	25.216	224,351
2024-07-02	31.500	32.000	31.200	31.400	25.136	1,456,400
2024-07-01	31.000	32.000	30.500	31.500	25.216	534,953
2024-06-28	31.250	31.500	30.000	31.000	24.816	3,519,657
2024-06-27	31.750	32.000	31.000	31.250	25.016	643,644
2024-06-26	31.250	32.000	31.000	31.500	24.656	625,310
2024-06-25	31.250	31.500	31.000	31.400	24.578	268,078
2024-06-24	30.750	32.000	30.500	31.500	24.656	271,179
2024-06-21	31.000	31.500	30.500	30.750	24.069	586,195
2024-06-20	30.750	31.000	30.500	30.750	24.069	1,060,167
2024-06-19	30.750	31.000	30.330	30.750	24.069	1,078,767
2024-06-18	30.750	31.000	30.125	30.250	23.677	1,906,628
2024-06-17	31.250	31.500	30.000	30.750	24.069	1,754,571
2024-06-14	31.250	31.500	31.000	31.250	24.460	497,488
2024-06-13	31.750	32.000	30.900	31.500	24.656	929,048
2024-06-12	31.750	32.500	31.500	31.750	24.852	512,815
2024-06-11	32.250	32.500	31.500	31.800	24.891	367,604
2024-06-10	32.250	32.500	31.700	32.250	25.243	221,053
2024-06-07	32.500	32.925	31.671	32.000	25.047	575,117

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0070 GBP
2026-06-25	0.0070 GBP
2026-03-26	0.0070 GBP
2025-12-29	0.0070 GBP
2025-09-25	0.0070 GBP
2025-06-26	0.0070 GBP
2025-03-27	0.0070 GBP
2024-12-24	0.0070 GBP
2024-09-26	0.0070 GBP
2024-06-27	0.0070 GBP
2024-03-28	0.0070 GBP
2023-12-28	0.0070 GBP
2023-09-28	0.0070 GBP
2023-06-22	0.0070 GBP
2023-03-30	0.0070 GBP
2022-12-22	0.0070 GBP
2022-09-29	0.0070 GBP
2022-06-30	0.0070 GBP
2022-03-24	0.0070 GBP
2021-12-23	0.0060 GBP
2021-09-23	0.0055 GBP
2021-06-24	0.0055 GBP
2021-03-25	0.0055 GBP
2020-12-24	0.0050 GBP
2020-09-24	0.0051 GBP
2020-06-25	0.0052 GBP
2020-03-26	0.0075 GBP
2019-12-24	0.0075 GBP
2019-09-26	0.0075 GBP
2019-06-27	0.0070 GBP
2019-04-04	0.0070 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.