Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	31.750	33.000	31.500	32.000	23.980	388,980
2023-12-12	31.500	32.000	31.450	32.000	23.980	214,099
2023-12-11	31.650	32.000	31.100	31.800	23.830	245,820
2023-12-08	31.400	32.000	31.300	31.650	23.718	1,257,703
2023-12-07	30.950	31.500	30.650	31.400	23.530	842,154
2023-12-06	31.250	31.800	30.510	30.950	23.193	1,479,776
2023-12-05	32.000	32.500	31.000	31.000	23.231	983,727
2023-12-04	31.500	32.500	31.000	32.000	23.980	828,843
2023-12-01	31.500	32.000	31.000	31.500	23.605	770,220
2023-11-30	31.750	32.000	30.300	31.800	23.830	792,571
2023-11-29	31.500	32.000	31.000	31.750	23.793	970,113
2023-11-28	31.750	32.000	31.210	31.500	23.605	338,330
2023-11-27	31.250	32.000	31.000	31.750	23.793	836,957
2023-11-24	31.250	31.500	31.050	31.250	23.418	1,623,818
2023-11-23	31.600	32.000	31.200	31.200	23.380	366,367
2023-11-22	31.250	31.800	31.020	31.200	23.380	539,918
2023-11-21	31.250	31.500	31.000	31.250	23.418	157,873
2023-11-20	31.750	32.000	31.000	31.250	23.418	120,901
2023-11-17	32.000	32.440	31.500	31.750	23.793	446,230
2023-11-16	32.000	33.000	31.500	32.000	23.980	466,242
2023-11-15	31.750	33.000	31.500	31.500	23.605	355,478
2023-11-14	31.500	32.000	31.400	31.750	23.793	95,772
2023-11-13	31.500	32.000	31.000	32.000	23.980	133,819
2023-11-10	31.500	32.000	31.000	31.500	23.605	60,819
2023-11-09	31.500	31.948	31.000	31.500	23.605	1,370,852
2023-11-08	31.750	32.500	31.500	32.500	24.355	297,351
2023-11-07	31.500	32.000	31.000	31.750	23.793	164,101
2023-11-06	31.500	31.964	31.113	31.500	23.605	257,316
2023-11-03	31.500	32.000	31.153	31.500	23.605	400,151
2023-11-02	31.750	32.000	29.830	31.500	23.605	350,241
2023-11-01	32.000	32.500	31.500	31.750	23.793	314,597
2023-10-31	30.500	32.500	30.000	31.500	23.605	2,117,314
2023-10-30	30.500	30.987	30.000	30.500	22.856	880,398
2023-10-27	30.750	31.500	30.000	30.400	22.781	243,481
2023-10-26	30.500	31.500	30.000	30.000	22.481	400,920
2023-10-25	29.750	30.983	29.500	30.500	22.856	369,433
2023-10-24	30.250	30.500	29.500	29.500	22.106	404,369
2023-10-23	30.750	31.500	30.175	30.200	22.631	186,095
2023-10-20	30.750	31.000	30.500	30.500	22.856	122,653
2023-10-19	30.750	31.500	30.570	30.750	23.043	261,037
2023-10-18	32.250	33.000	29.500	30.750	23.043	388,667
2023-10-17	32.000	33.000	31.000	31.500	23.605	105,364
2023-10-16	31.100	33.000	31.100	32.000	23.980	468,645
2023-10-13	30.500	31.500	30.000	31.000	23.231	161,928
2023-10-12	30.500	31.000	30.262	30.500	22.856	151,503
2023-10-11	30.500	31.500	30.110	30.500	22.856	214,595
2023-10-10	31.250	31.500	30.000	30.000	22.481	272,353
2023-10-09	31.500	32.000	31.000	31.250	23.418	179,497
2023-10-06	31.500	32.000	31.000	31.500	23.605	82,826
2023-10-05	31.500	31.500	31.280	31.500	23.605	89,510
2023-10-04	31.750	32.000	30.500	31.500	23.605	450,142
2023-10-03	33.250	33.500	31.833	32.000	23.980	371,898
2023-10-02	34.250	34.500	33.000	33.500	25.104	555,006
2023-09-29	34.250	34.500	33.500	34.000	25.479	210,752
2023-09-28	33.500	34.278	32.800	34.100	25.554	752,076
2023-09-27	33.750	34.800	33.260	33.750	24.767	352,666
2023-09-26	34.000	35.000	33.532	35.000	25.684	215,701
2023-09-25	33.750	35.000	33.500	33.500	24.583	531,272
2023-09-22	33.350	33.990	33.350	33.750	24.767	562,663
2023-09-21	33.750	35.000	33.000	33.250	24.400	761,733

← NewerPage 13 of 22 · 1,266 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.