Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	32.750	34.000	32.500	33.600	25.733	2,005,247
2024-03-08	31.250	33.000	30.700	32.750	25.082	1,780,845
2024-03-07	30.750	31.000	29.665	30.800	23.589	2,242,976
2024-03-06	30.250	31.000	29.660	30.000	22.976	1,299,829
2024-03-05	29.750	31.000	29.500	29.700	22.746	531,641
2024-03-04	29.750	30.600	29.500	29.800	22.823	1,010,233
2024-03-01	30.150	30.600	29.000	29.750	22.785	7,837,623
2024-02-29	30.150	30.300	30.000	30.150	23.091	1,121,847
2024-02-28	30.750	31.000	30.000	30.300	23.206	1,319,803
2024-02-27	30.750	31.000	30.000	30.750	23.550	632,855
2024-02-26	30.750	31.500	30.000	30.750	23.550	1,622,695
2024-02-23	30.750	31.000	30.500	30.750	23.550	4,753,934
2024-02-22	31.000	31.000	30.060	30.750	23.550	821,387
2024-02-21	31.500	32.000	26.949	31.300	23.972	477,278
2024-02-20	31.500	32.000	31.305	31.400	24.048	392,368
2024-02-19	30.750	32.000	30.375	31.500	24.125	153,701
2024-02-16	30.750	31.500	30.500	31.000	23.742	11,270,665
2024-02-15	30.250	31.250	30.110	31.000	23.742	1,558,723
2024-02-14	30.750	31.500	30.000	30.000	22.976	617,434
2024-02-13	30.750	31.500	30.500	30.600	23.436	884,454
2024-02-12	31.250	31.500	30.500	30.750	23.550	525,259
2024-02-09	31.750	32.000	31.000	31.000	23.742	688,247
2024-02-08	32.000	32.500	31.500	31.600	24.201	634,999
2024-02-07	31.750	32.400	31.700	32.000	24.508	761,289
2024-02-06	32.250	32.500	31.500	32.000	24.508	440,158
2024-02-05	32.250	33.000	31.500	32.250	24.699	707,568
2024-02-02	32.250	32.500	31.900	32.250	24.699	246,446
2024-02-01	33.000	33.445	31.100	32.250	24.699	558,385
2024-01-31	33.000	33.500	32.500	33.000	25.274	315,529
2024-01-30	32.750	34.200	32.500	33.000	25.274	204,261
2024-01-29	33.000	33.500	32.110	32.750	25.082	323,778
2024-01-26	33.000	33.480	32.500	33.000	25.274	166,139
2024-01-25	33.000	33.500	32.700	33.400	25.580	187,952
2024-01-24	32.750	33.414	32.207	33.000	25.274	288,082
2024-01-23	34.250	34.500	32.560	33.500	25.657	449,252
2024-01-22	34.000	34.500	33.500	34.000	26.039	193,698
2024-01-19	33.500	34.500	33.000	34.000	26.039	37,595
2024-01-18	33.250	34.000	32.892	33.500	25.657	123,748
2024-01-17	34.000	34.500	33.000	33.200	25.427	481,276
2024-01-16	33.500	34.500	33.500	34.000	26.039	322,893
2024-01-15	33.000	34.000	32.072	33.500	25.657	436,538
2024-01-12	33.250	34.000	32.500	33.000	25.274	229,385
2024-01-11	32.500	33.502	32.000	33.500	25.657	268,363
2024-01-10	32.000	32.500	31.880	32.250	24.699	179,928
2024-01-09	32.500	32.550	31.780	32.000	24.508	1,513,025
2024-01-08	33.000	33.440	31.625	32.500	24.891	834,536
2024-01-05	33.250	33.550	32.800	33.000	25.274	246,238
2024-01-04	33.000	34.000	33.000	33.300	25.503	263,346
2024-01-03	33.500	34.000	32.000	33.000	25.274	312,468
2024-01-02	33.250	34.000	32.600	33.500	25.657	692,527
2023-12-29	32.500	33.500	32.000	33.250	25.465	881,699
2023-12-28	32.500	33.000	32.000	32.500	24.891	293,142
2023-12-27	32.250	33.000	32.210	32.500	24.355	868,647
2023-12-22	32.750	33.000	32.000	32.250	24.167	130,497
2023-12-21	33.250	34.000	32.500	32.750	24.542	1,074,812
2023-12-20	32.500	34.000	32.500	33.000	24.729	912,239
2023-12-19	32.500	32.963	32.000	32.500	24.355	119,849
2023-12-18	32.500	33.000	32.210	32.600	24.429	372,445
2023-12-15	32.000	33.000	32.000	32.500	24.355	649,032
2023-12-14	32.000	32.500	31.500	32.000	23.980	469,331

← NewerPage 12 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.