Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	32.500	33.000	32.000	32.500	22.848	216,232
2023-03-27	32.250	33.000	31.500	32.500	22.848	276,285
2023-03-24	32.500	33.500	31.800	32.500	22.848	765,812
2023-03-23	32.750	33.000	32.000	32.500	22.848	70,298
2023-03-22	31.250	33.000	31.000	33.000	23.199	413,218
2023-03-21	31.650	31.650	31.000	31.250	21.969	306,890
2023-03-20	32.150	32.300	31.000	31.750	22.320	430,073
2023-03-17	32.600	33.000	32.000	32.150	22.601	240,813
2023-03-16	32.500	33.000	32.200	32.600	22.918	183,387
2023-03-15	33.250	33.400	32.000	32.500	22.848	260,685
2023-03-14	33.250	33.500	33.000	33.250	23.375	504,251
2023-03-13	32.900	33.988	32.310	33.250	23.375	892,151
2023-03-10	32.750	33.000	32.150	33.000	23.199	377,401
2023-03-09	33.250	33.500	32.500	32.750	23.023	329,264
2023-03-08	33.250	34.143	33.000	33.250	23.375	547,221
2023-03-07	33.250	33.500	33.000	33.000	23.199	872,155
2023-03-06	33.250	33.500	33.000	33.250	23.375	326,937
2023-03-03	33.250	33.700	33.000	33.000	23.199	1,502,220
2023-03-02	33.350	34.000	33.000	33.250	23.375	1,133,330
2023-03-01	33.750	34.000	33.150	33.350	23.445	405,905
2023-02-28	33.750	34.000	33.500	33.750	23.726	302,209
2023-02-27	34.250	34.355	33.510	33.750	23.726	288,541
2023-02-24	34.250	34.500	34.030	34.250	24.078	268,760
2023-02-23	34.250	34.500	34.025	34.250	24.078	32,403
2023-02-22	34.500	34.500	34.025	34.250	24.078	233,834
2023-02-21	34.500	35.000	34.000	34.500	24.254	127,578
2023-02-20	34.250	34.877	34.000	34.700	24.394	413,455
2023-02-17	33.900	34.300	33.750	34.250	24.078	85,339
2023-02-16	34.150	34.300	33.666	33.900	23.832	380,142
2023-02-15	33.770	34.300	33.770	34.150	24.007	310,926
2023-02-14	34.625	34.625	33.500	34.300	24.113	663,908
2023-02-13	34.750	35.000	34.000	34.500	24.254	499,243
2023-02-10	34.500	35.000	34.450	34.500	24.254	218,675
2023-02-09	34.250	35.000	34.000	34.500	24.254	602,299
2023-02-08	34.250	34.870	34.000	34.500	24.254	1,038,676
2023-02-07	34.500	35.000	34.250	34.250	24.078	420,765
2023-02-06	34.350	35.000	34.350	34.500	24.254	131,857
2023-02-03	34.250	34.500	34.000	34.250	24.078	161,863
2023-02-02	34.250	34.500	34.000	34.250	24.078	147,387
2023-02-01	34.000	34.500	33.810	34.250	24.078	201,819
2023-01-31	34.250	34.500	33.560	34.000	23.902	403,179
2023-01-30	34.350	34.500	33.650	34.250	24.078	227,377
2023-01-27	34.100	34.500	34.100	34.350	24.148	304,874
2023-01-26	34.300	34.300	34.010	34.100	23.972	152,104
2023-01-25	34.600	34.625	34.200	34.350	24.148	314,952
2023-01-24	34.600	35.000	34.220	34.500	24.254	314,968
2023-01-23	33.350	35.000	33.200	34.500	24.254	1,169,201
2023-01-20	33.250	33.500	33.190	33.500	23.551	445,342
2023-01-19	32.750	33.500	32.650	33.100	23.269	562,977
2023-01-18	33.250	33.500	32.550	32.750	23.023	396,523
2023-01-17	33.250	33.500	33.000	33.250	23.375	867,918
2023-01-16	33.250	33.500	33.000	33.250	23.375	461,102
2023-01-13	33.250	33.500	33.000	33.250	23.375	514,778
2023-01-12	33.350	33.600	32.800	33.000	23.199	461,161
2023-01-11	33.750	34.000	33.025	33.500	23.551	717,644
2023-01-10	33.750	34.000	33.600	33.750	23.726	341,692
2023-01-09	34.250	34.500	33.250	33.750	23.726	639,982
2023-01-06	34.250	34.500	34.000	34.250	24.078	663,910
2023-01-05	34.250	35.000	34.000	34.250	24.078	306,641
2023-01-04	34.500	34.655	34.000	34.250	24.078	585,420

← NewerPage 16 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.