Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	31.000	33.727	30.540	33.250	22.412	477,129
2022-07-11	32.000	32.000	30.000	31.000	20.895	581,973
2022-07-08	32.000	32.500	31.610	32.000	21.569	192,096
2022-07-07	32.250	33.400	31.500	32.000	21.569	220,781
2022-07-06	33.000	33.000	31.300	32.500	21.906	498,176
2022-07-05	34.200	34.200	32.500	33.000	22.243	467,101
2022-07-04	34.500	34.950	34.000	34.250	23.086	500,024
2022-07-01	34.750	35.000	33.650	34.500	23.254	170,940
2022-06-30	35.000	35.000	34.500	35.000	23.591	218,040
2022-06-29	35.000	35.440	34.650	35.000	23.120	266,781
2022-06-28	35.500	35.500	34.500	35.000	23.120	413,304
2022-06-27	35.500	35.800	35.000	35.000	23.120	517,878
2022-06-24	35.500	35.800	35.350	35.500	23.450	533,896
2022-06-23	35.250	36.000	35.000	35.500	23.450	175,377
2022-06-22	35.250	35.498	35.128	35.250	23.285	64,990
2022-06-21	35.250	36.000	35.050	35.250	23.285	689,889
2022-06-20	35.250	35.250	35.000	35.250	23.285	203,455
2022-06-17	35.250	35.500	35.000	35.200	23.252	341,774
2022-06-16	36.000	36.375	34.866	35.500	23.450	785,909
2022-06-15	35.500	36.476	35.250	36.000	23.780	630,731
2022-06-14	35.250	35.980	35.050	35.500	23.450	461,945
2022-06-13	35.500	36.000	34.625	35.250	23.285	589,490
2022-06-10	35.750	36.000	35.500	35.750	23.615	497,567
2022-06-09	36.000	36.250	35.500	35.750	23.615	848,834
2022-06-08	35.750	36.250	35.500	36.000	23.780	725,416
2022-06-07	35.850	36.500	35.500	35.750	23.615	469,384
2022-06-06	36.000	36.500	35.500	36.200	23.912	682,510
2022-06-01	36.000	36.500	35.000	36.500	24.110	258,501
2022-05-31	36.000	36.000	35.900	36.000	23.780	362,782
2022-05-30	36.000	36.500	35.700	36.000	23.780	1,281,702
2022-05-27	36.250	37.250	35.650	36.400	24.044	798,233
2022-05-26	35.250	36.700	35.100	36.250	23.945	3,612,821
2022-05-25	35.500	35.800	35.000	35.250	23.285	924,712
2022-05-24	35.500	36.000	35.500	35.500	23.450	499,221
2022-05-23	36.250	36.400	35.350	35.500	23.450	328,812
2022-05-20	36.250	36.500	36.000	36.250	23.945	710,988
2022-05-19	36.250	36.500	36.000	36.250	23.945	491,742
2022-05-18	36.250	36.500	36.150	36.250	23.945	1,291,364
2022-05-17	36.250	37.000	36.000	36.250	23.945	895,558
2022-05-16	36.500	36.900	36.020	36.250	23.945	878,972
2022-05-13	36.250	37.000	36.000	36.500	24.110	1,315,330
2022-05-12	37.000	37.000	36.000	36.250	23.945	589,092
2022-05-11	36.000	37.700	35.250	37.000	24.441	2,752,221
2022-05-10	38.750	40.000	38.000	38.500	25.432	633,226
2022-05-09	40.000	40.500	38.470	38.750	25.597	226,006
2022-05-06	40.750	41.500	39.500	40.000	26.422	130,077
2022-05-05	41.250	42.000	40.216	40.750	26.918	588,958
2022-05-04	42.000	42.500	40.580	41.250	27.248	507,092
2022-05-03	41.750	42.500	41.325	42.000	27.743	168,719
2022-04-29	41.000	42.000	40.820	41.500	27.413	109,914
2022-04-28	41.000	42.000	40.300	41.000	27.083	203,645
2022-04-27	41.750	42.500	40.000	41.000	27.083	335,689
2022-04-26	40.750	42.400	40.250	41.750	27.578	478,284
2022-04-25	41.500	41.800	40.500	40.750	26.918	372,466
2022-04-22	42.000	42.330	41.000	41.500	27.413	308,522
2022-04-21	42.500	43.000	41.500	42.000	27.743	627,741
2022-04-20	42.250	43.000	41.500	42.500	28.074	515,905
2022-04-19	41.500	42.000	41.440	41.500	27.413	1,129,652
2022-04-14	41.750	42.500	40.500	41.500	27.413	740,710
2022-04-13	41.750	42.500	41.540	41.750	27.578	376,110

← NewerPage 19 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.