Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	32.500	32.925	31.671	32.000	25.047	575,117
2024-06-06	32.750	33.000	32.001	32.200	25.204	255,647
2024-06-05	32.500	33.500	32.500	32.500	25.439	226,562
2024-06-04	32.500	34.000	32.000	32.500	25.439	166,875
2024-06-03	32.500	32.900	32.022	32.500	25.439	293,231
2024-05-31	32.330	33.000	32.330	32.500	25.439	78,733
2024-05-30	32.500	33.000	32.000	32.250	25.243	280,770
2024-05-29	32.750	33.000	32.500	33.000	25.830	731,336
2024-05-28	32.750	33.500	32.500	33.000	25.830	331,547
2024-05-24	33.000	33.500	32.500	32.750	25.634	488,881
2024-05-23	32.750	33.500	32.615	33.250	26.026	281,657
2024-05-22	32.500	33.000	32.180	32.500	25.439	425,513
2024-05-21	32.250	32.500	32.075	32.250	25.243	274,765
2024-05-20	32.500	32.950	32.000	32.500	25.439	401,609
2024-05-17	32.250	32.950	32.000	32.500	25.439	353,674
2024-05-16	32.500	32.950	32.075	32.250	25.243	623,135
2024-05-15	33.000	33.500	32.025	32.500	25.439	224,344
2024-05-14	33.000	33.500	32.500	33.000	25.830	359,479
2024-05-13	32.500	33.450	32.500	33.000	25.830	583,437
2024-05-10	32.500	33.000	32.000	32.500	25.439	2,181,374
2024-05-09	32.500	33.000	32.000	32.500	25.439	444,286
2024-05-08	32.250	33.000	32.000	32.500	25.439	1,140,234
2024-05-07	31.810	33.445	31.810	32.250	25.243	410,111
2024-05-03	31.750	32.000	31.533	31.750	24.852	253,026
2024-05-02	31.750	32.000	31.500	32.000	25.047	153,138
2024-05-01	32.250	32.500	31.500	31.650	24.773	437,408
2024-04-30	32.250	33.000	31.925	32.250	25.243	169,472
2024-04-29	31.500	32.500	31.180	32.000	25.047	945,851
2024-04-26	31.250	32.000	31.000	31.500	24.656	2,944,389
2024-04-25	31.250	31.500	30.900	31.250	24.460	558,431
2024-04-24	31.250	31.500	31.000	31.000	24.264	747,503
2024-04-23	31.750	32.000	31.000	31.200	24.421	688,654
2024-04-22	31.750	32.250	31.506	31.750	24.852	1,586,308
2024-04-19	32.000	32.000	31.500	31.750	24.852	363,095
2024-04-18	32.250	32.500	31.000	32.000	25.047	842,531
2024-04-17	32.250	32.500	32.050	32.250	25.243	336,597
2024-04-16	32.750	33.000	32.000	32.250	25.243	496,418
2024-04-15	32.500	33.000	32.000	32.750	25.634	792,263
2024-04-12	32.250	33.000	32.000	32.500	25.439	241,210
2024-04-11	32.250	32.975	32.000	32.350	25.321	566,376
2024-04-10	32.250	32.500	32.000	32.100	25.125	724,709
2024-04-09	32.000	32.490	31.750	32.000	25.047	1,237,817
2024-04-08	31.750	32.500	31.500	32.250	25.243	1,121,076
2024-04-05	32.000	32.500	31.550	31.750	24.852	369,013
2024-04-04	32.250	32.500	31.750	31.750	24.852	593,194
2024-04-03	32.750	33.000	32.022	32.250	25.243	804,961
2024-04-02	33.500	34.000	32.300	32.500	25.439	841,006
2024-03-28	33.000	34.000	32.037	33.500	26.221	438,594
2024-03-27	32.250	34.000	32.000	32.500	24.891	519,808
2024-03-26	32.500	33.000	32.000	32.250	24.699	282,051
2024-03-25	32.500	32.970	32.000	32.300	24.737	419,142
2024-03-22	33.000	33.450	32.000	32.500	24.891	701,630
2024-03-21	33.250	33.500	32.251	33.000	25.274	700,139
2024-03-20	33.500	34.000	33.000	33.250	25.465	747,201
2024-03-19	33.500	34.000	33.000	33.400	25.580	601,276
2024-03-18	33.250	34.000	33.110	33.500	25.657	592,767
2024-03-15	32.750	34.000	32.150	33.250	25.465	722,874
2024-03-14	33.250	33.500	32.750	32.750	25.082	148,013
2024-03-13	33.250	33.500	32.500	33.250	25.465	310,872
2024-03-12	33.250	34.000	32.500	33.250	25.465	1,108,345

← NewerPage 11 of 22 · 1,263 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.