Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	34.500	35.000	34.000	34.500	24.254	353,899
2022-12-30	34.250	34.500	34.000	34.250	24.078	50,374
2022-12-29	34.500	34.500	34.000	34.250	24.078	25,587
2022-12-28	34.750	35.000	34.000	34.500	24.254	184,016
2022-12-23	34.750	35.500	34.266	34.750	24.429	75,932
2022-12-22	35.750	35.850	34.500	35.000	24.605	324,043
2022-12-21	35.750	36.000	35.500	35.750	24.640	150,096
2022-12-20	35.750	36.000	35.500	35.750	24.640	93,992
2022-12-19	35.750	36.000	35.500	35.750	24.640	146,077
2022-12-16	36.250	36.500	35.550	35.750	24.640	607,505
2022-12-15	36.000	36.500	35.500	36.250	24.985	429,149
2022-12-14	36.250	36.500	35.880	36.000	24.813	80,393
2022-12-13	36.250	37.000	35.500	36.250	24.985	105,139
2022-12-12	37.250	38.000	35.810	36.700	25.295	665,640
2022-12-09	36.750	37.390	36.500	36.900	25.433	640,395
2022-12-08	36.500	37.000	36.420	36.750	25.329	625,193
2022-12-07	36.250	37.000	36.150	36.500	25.157	322,454
2022-12-06	36.250	37.000	35.500	36.250	24.985	64,331
2022-12-05	36.000	36.750	35.500	36.250	24.985	275,664
2022-12-02	36.000	36.500	35.500	36.000	24.813	1,832,306
2022-12-01	34.627	36.500	34.627	36.000	24.813	1,728,878
2022-11-30	34.500	35.000	34.350	34.500	23.779	233,884
2022-11-29	34.500	35.000	34.000	34.500	23.779	515,006
2022-11-28	34.280	35.000	34.280	34.500	23.779	494,283
2022-11-25	34.000	34.750	33.000	34.250	23.606	668,520
2022-11-24	33.500	34.000	33.000	33.500	23.089	221,740
2022-11-23	33.250	34.000	33.000	33.500	23.089	561,003
2022-11-22	33.500	34.000	33.000	33.250	22.917	937,578
2022-11-21	31.905	33.950	31.905	33.500	23.089	337,308
2022-11-18	31.750	32.150	31.400	31.400	21.642	358,862
2022-11-17	32.000	32.000	31.505	31.750	21.883	97,919
2022-11-16	32.500	32.500	31.700	32.000	22.056	122,060
2022-11-15	32.750	33.000	32.000	32.500	22.400	243,905
2022-11-14	32.250	33.000	32.000	32.750	22.572	180,439
2022-11-11	31.500	33.000	31.150	32.250	22.228	482,423
2022-11-10	31.250	31.900	30.500	31.500	21.711	129,622
2022-11-09	30.750	32.000	30.000	31.250	21.539	494,674
2022-11-08	30.500	31.500	30.000	30.750	21.194	294,161
2022-11-07	30.250	31.000	30.000	30.500	21.022	152,456
2022-11-04	30.250	30.400	29.220	30.250	20.849	640,514
2022-11-03	31.250	31.500	30.001	30.250	20.849	200,494
2022-11-02	31.500	31.700	31.000	31.250	21.539	242,166
2022-11-01	31.500	31.750	31.000	31.500	21.711	140,673
2022-10-31	32.170	32.170	31.375	31.500	21.711	105,546
2022-10-28	31.750	33.000	31.500	32.250	22.228	152,281
2022-10-27	32.250	32.292	31.318	31.750	21.883	259,374
2022-10-26	32.500	33.000	31.785	32.250	22.228	142,123
2022-10-25	32.250	33.000	31.550	32.500	22.400	117,205
2022-10-24	31.750	33.000	31.500	32.250	22.228	151,856
2022-10-21	31.750	32.500	31.000	31.750	21.883	1,717,367
2022-10-20	31.750	32.500	31.000	31.750	21.883	107,448
2022-10-19	31.250	31.900	30.750	31.750	21.883	91,965
2022-10-18	30.750	32.000	30.500	31.250	21.539	143,597
2022-10-17	30.250	31.500	30.000	30.750	21.194	276,294
2022-10-14	28.900	30.500	28.900	30.500	21.022	1,584,588
2022-10-13	27.750	29.000	27.250	28.250	19.471	373,300
2022-10-12	28.700	28.700	27.500	27.750	19.126	637,876
2022-10-11	29.250	29.500	28.500	28.750	19.816	514,053
2022-10-10	30.250	30.500	29.125	29.500	20.332	344,223
2022-10-07	30.250	30.500	30.000	30.250	20.849	167,767

← NewerPage 17 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.