Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.500	34.000	33.260	33.500	24.583	144,847
2023-09-19	33.000	34.000	32.515	33.300	24.436	337,734
2023-09-18	33.000	33.500	32.500	33.000	24.216	169,479
2023-09-15	33.000	33.500	32.500	33.000	24.216	437,651
2023-09-14	33.000	33.500	32.500	33.000	24.216	425,783
2023-09-13	33.000	34.000	32.000	33.000	24.216	1,188,435
2023-09-12	31.250	32.500	31.000	32.000	23.483	439,438
2023-09-11	31.100	31.500	30.700	31.250	22.932	284,805
2023-09-08	31.000	31.500	30.550	31.100	22.822	225,021
2023-09-07	31.250	31.500	30.260	31.000	22.749	116,943
2023-09-06	31.750	32.500	31.000	31.250	22.932	132,035
2023-09-05	30.750	31.780	30.500	31.750	23.299	423,708
2023-09-04	30.250	31.000	30.000	30.750	22.565	204,054
2023-09-01	29.750	30.500	29.375	30.250	22.198	164,711
2023-08-31	30.000	30.500	29.188	29.750	21.831	352,119
2023-08-30	30.250	30.300	29.250	30.000	22.015	936,974
2023-08-29	30.250	30.500	30.060	30.250	22.198	404,586
2023-08-25	30.250	30.500	30.130	30.250	22.198	175,275
2023-08-24	30.250	30.500	30.070	30.250	22.198	409,115
2023-08-23	30.250	30.500	29.500	30.100	22.088	652,211
2023-08-22	30.500	30.983	29.500	30.250	22.198	850,027
2023-08-21	31.500	32.000	30.000	30.900	22.675	436,792
2023-08-18	32.000	32.460	31.261	31.500	23.116	232,059
2023-08-17	31.500	32.500	31.000	32.000	23.483	144,104
2023-08-16	31.750	32.500	30.730	31.500	23.116	375,344
2023-08-15	32.500	33.000	31.550	31.750	23.299	569,880
2023-08-14	33.500	33.689	32.000	32.200	23.629	493,858
2023-08-11	33.750	34.000	33.000	33.500	24.583	283,444
2023-08-10	33.750	33.750	33.750	33.750	24.767	421,522
2023-08-09	33.750	34.000	33.660	33.750	24.767	177,243
2023-08-08	34.000	34.500	33.500	33.500	24.583	186,651
2023-08-07	34.000	34.300	33.750	34.000	24.950	638,973
2023-08-04	33.750	34.500	33.610	34.000	24.950	289,281
2023-08-03	34.250	34.500	33.500	33.750	24.767	499,352
2023-08-02	34.500	34.800	34.000	34.400	25.244	334,557
2023-08-01	34.250	34.880	34.050	34.500	25.317	177,155
2023-07-31	34.750	35.000	34.100	34.250	25.134	1,003,522
2023-07-28	34.250	34.500	34.000	34.250	25.134	700,152
2023-07-27	34.250	34.500	33.700	34.250	25.134	137,122
2023-07-26	34.250	34.500	34.005	34.250	25.134	154,033
2023-07-25	34.250	34.500	34.000	34.250	25.134	232,075
2023-07-24	34.250	34.500	34.000	34.250	25.134	238,225
2023-07-21	34.250	34.500	34.000	34.250	25.134	1,215,963
2023-07-20	34.750	35.000	34.000	34.250	25.134	218,908
2023-07-19	34.250	34.700	34.000	34.500	25.317	689,992
2023-07-18	34.250	34.500	34.000	34.250	25.134	256,754
2023-07-17	34.250	35.000	34.000	34.250	25.134	472,976
2023-07-14	33.750	34.500	33.500	34.300	25.170	740,214
2023-07-13	33.750	34.000	33.100	34.000	24.950	790,168
2023-07-12	34.250	35.000	33.000	33.750	24.767	477,590
2023-07-11	34.250	34.500	33.500	34.200	25.097	822,053
2023-07-10	33.750	35.000	33.400	34.250	25.134	364,962
2023-07-07	33.500	34.900	33.000	34.900	25.611	477,851
2023-07-06	34.000	35.500	33.000	33.600	24.657	492,998
2023-07-05	34.250	35.000	33.000	34.000	24.950	1,298,402
2023-07-04	33.500	35.000	33.500	34.000	24.950	620,017
2023-07-03	32.750	33.500	32.000	32.500	23.849	152,516
2023-06-30	32.250	32.500	32.075	32.250	23.666	124,126
2023-06-29	32.250	32.500	32.000	32.200	23.629	102,236
2023-06-28	32.150	32.500	31.500	32.250	23.666	638,283

← NewerPage 14 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.