Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	30.500	30.770	29.500	30.000	20.677	262,281
2022-10-05	30.750	31.000	30.000	30.500	21.022	245,554
2022-10-04	30.750	31.500	30.015	30.750	21.194	521,507
2022-10-03	30.500	31.500	30.000	30.750	21.194	288,273
2022-09-30	30.500	31.500	30.000	30.500	21.022	546,158
2022-09-29	32.000	32.000	30.000	30.500	21.022	464,402
2022-09-28	33.500	34.000	31.500	31.750	21.401	592,766
2022-09-27	33.250	34.000	33.210	33.500	22.580	227,406
2022-09-26	33.950	34.200	33.000	33.250	22.412	412,024
2022-09-23	33.750	34.500	33.500	33.950	22.884	436,138
2022-09-22	34.250	34.500	33.500	33.750	22.749	410,458
2022-09-21	34.250	34.500	34.000	34.250	23.086	522,838
2022-09-20	34.250	34.500	34.000	34.300	23.120	490,481
2022-09-16	34.250	34.500	33.500	34.250	23.086	622,395
2022-09-15	33.850	34.500	33.500	34.250	23.086	420,454
2022-09-14	34.100	34.200	33.500	33.850	22.816	136,377
2022-09-13	34.500	35.000	34.000	34.250	23.086	408,185
2022-09-12	34.250	35.000	34.000	34.500	23.254	725,667
2022-09-09	34.750	34.835	34.000	34.250	23.086	678,229
2022-09-08	32.950	34.900	32.950	34.500	23.254	1,716,823
2022-09-07	31.750	33.000	31.500	32.750	22.075	545,777
2022-09-06	31.500	32.000	31.000	31.750	21.401	282,322
2022-09-05	30.000	32.900	29.770	31.500	21.232	572,382
2022-09-02	30.000	30.475	29.300	30.250	20.390	604,973
2022-09-01	30.250	30.500	29.500	30.000	20.221	493,379
2022-08-31	30.500	31.000	30.000	30.500	20.558	212,488
2022-08-30	31.400	31.500	30.000	30.500	20.558	2,023,958
2022-08-26	30.500	32.000	30.000	30.000	20.221	911,549
2022-08-25	31.000	31.500	30.000	30.000	20.221	2,699,054
2022-08-24	31.500	32.000	30.165	31.000	20.895	3,223,135
2022-08-23	32.250	32.500	31.182	31.700	21.367	466,678
2022-08-22	32.750	33.500	32.000	32.250	21.738	147,452
2022-08-19	32.750	34.000	32.330	32.700	22.041	379,684
2022-08-18	32.500	33.500	32.230	32.750	22.075	114,657
2022-08-17	33.500	34.000	32.200	32.500	21.906	277,301
2022-08-16	33.500	34.000	33.000	33.500	22.580	338,328
2022-08-15	33.500	34.000	33.020	33.500	22.580	194,524
2022-08-12	33.750	34.000	32.100	33.500	22.580	436,519
2022-08-11	33.250	34.500	33.030	33.750	22.749	522,212
2022-08-10	33.250	33.250	33.000	33.250	22.412	83,741
2022-08-09	33.500	33.505	32.600	33.250	22.412	193,332
2022-08-08	33.500	34.000	33.020	33.500	22.580	189,005
2022-08-05	33.750	34.000	33.125	33.500	22.580	696,069
2022-08-04	33.250	34.000	33.000	33.500	22.580	1,138,360
2022-08-03	32.500	33.500	32.500	33.000	22.243	320,270
2022-08-02	33.400	33.400	31.605	32.400	21.839	610,210
2022-08-01	33.750	34.000	33.100	33.500	22.580	413,054
2022-07-29	33.750	34.000	33.500	33.750	22.749	2,236,528
2022-07-28	34.500	35.000	33.525	34.000	22.917	302,894
2022-07-27	34.500	35.000	34.020	34.500	23.254	128,815
2022-07-26	34.500	35.000	34.220	34.500	23.254	89,505
2022-07-25	34.500	35.000	34.000	34.500	23.254	60,054
2022-07-22	34.500	35.000	34.125	34.500	23.254	44,144
2022-07-21	34.500	35.000	34.000	34.500	23.254	197,848
2022-07-20	34.750	35.000	34.500	34.500	23.254	235,859
2022-07-19	34.000	35.000	34.000	34.750	23.423	187,221
2022-07-18	34.750	35.000	34.000	34.500	23.254	120,706
2022-07-15	34.000	35.000	33.675	34.750	23.423	222,060
2022-07-14	33.750	35.000	33.500	34.000	22.917	182,091
2022-07-13	33.250	34.000	32.500	33.750	22.749	136,816

← NewerPage 18 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.