Duke Royalty Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 26.750 | 27.000 | 26.500 | 26.750 | 26.063 | 538,368 |
| 2026-07-23 | 26.750 | 27.500 | 26.500 | 26.750 | 26.063 | 399,577 |
| 2026-07-22 | 26.750 | 27.500 | 26.500 | 26.750 | 26.063 | 464,971 |
| 2026-07-21 | 26.750 | 27.100 | 26.625 | 27.000 | 26.306 | 528,673 |
| 2026-07-20 | 26.750 | 27.500 | 26.500 | 26.750 | 26.063 | 335,722 |
| 2026-07-17 | 27.000 | 27.500 | 26.500 | 26.750 | 26.063 | 1,269,966 |
| 2026-07-16 | 26.750 | 27.500 | 26.500 | 27.000 | 26.306 | 2,273,530 |
| 2026-07-15 | 26.500 | 27.200 | 26.000 | 26.000 | 25.332 | 755,576 |
| 2026-07-14 | 26.750 | 27.000 | 26.376 | 26.750 | 26.063 | 605,101 |
| 2026-07-13 | 26.500 | 27.000 | 26.000 | 26.750 | 26.063 | 816,114 |
| 2026-07-10 | 26.500 | 27.000 | 26.000 | 26.500 | 25.819 | 654,107 |
| 2026-07-09 | 26.250 | 27.000 | 26.000 | 26.500 | 25.819 | 576,086 |
| 2026-07-08 | 26.500 | 27.000 | 26.000 | 26.250 | 25.576 | 807,207 |
| 2026-07-07 | 26.500 | 27.000 | 26.000 | 26.500 | 25.819 | 350,346 |
| 2026-07-06 | 26.500 | 27.000 | 26.000 | 26.500 | 25.819 | 722,954 |
| 2026-07-03 | 25.750 | 26.500 | 25.500 | 26.250 | 25.576 | 1,024,182 |
| 2026-07-02 | 26.000 | 26.500 | 25.500 | 26.000 | 25.332 | 2,065,673 |
| 2026-07-01 | 26.000 | 26.500 | 25.500 | 26.000 | 25.332 | 440,057 |
| 2026-06-30 | 26.250 | 27.000 | 25.744 | 25.900 | 25.235 | 2,844,502 |
| 2026-06-29 | 26.750 | 27.000 | 26.000 | 26.500 | 25.819 | 1,234,591 |
| 2026-06-26 | 26.750 | 27.000 | 26.500 | 26.750 | 26.063 | 1,408,121 |
| 2026-06-25 | 26.500 | 27.000 | 26.000 | 26.750 | 26.063 | 1,175,761 |
| 2026-06-24 | 26.500 | 27.500 | 26.500 | 27.000 | 25.624 | 2,176,552 |
| 2026-06-23 | 27.000 | 27.000 | 26.000 | 26.500 | 25.150 | 1,439,358 |
| 2026-06-22 | 27.000 | 27.500 | 26.500 | 27.000 | 25.624 | 1,156,326 |
| 2026-06-19 | 26.250 | 27.500 | 26.000 | 27.000 | 25.624 | 2,632,945 |
| 2026-06-18 | 26.500 | 27.500 | 25.500 | 26.000 | 24.675 | 7,582,029 |
| 2026-06-17 | 26.750 | 27.000 | 26.000 | 26.750 | 25.387 | 1,452,786 |
| 2026-06-16 | 26.750 | 27.000 | 26.000 | 26.500 | 25.150 | 1,410,574 |
| 2026-06-15 | 26.250 | 27.000 | 26.000 | 26.500 | 25.150 | 2,403,339 |
| 2026-06-12 | 26.000 | 26.500 | 25.532 | 26.250 | 24.913 | 900,509 |
| 2026-06-11 | 26.000 | 26.500 | 25.500 | 26.000 | 24.675 | 710,862 |
| 2026-06-10 | 25.750 | 26.500 | 25.500 | 26.000 | 24.675 | 1,871,371 |
| 2026-06-09 | 25.750 | 26.000 | 25.750 | 25.750 | 24.438 | 759,409 |
| 2026-06-08 | 25.750 | 26.500 | 25.500 | 25.750 | 24.438 | 590,431 |
| 2026-06-05 | 26.000 | 26.500 | 25.500 | 25.750 | 24.438 | 1,270,396 |
| 2026-06-04 | 25.750 | 26.000 | 25.500 | 25.750 | 24.438 | 344,628 |
| 2026-06-03 | 26.250 | 26.500 | 25.750 | 25.750 | 24.438 | 537,866 |
| 2026-06-02 | 26.250 | 26.500 | 26.000 | 26.250 | 24.913 | 707,193 |
| 2026-06-01 | 25.750 | 26.500 | 25.500 | 26.250 | 24.913 | 2,106,663 |
| 2026-05-29 | 25.750 | 26.000 | 25.500 | 25.750 | 24.438 | 2,130,968 |
| 2026-05-28 | 25.750 | 26.000 | 25.500 | 25.750 | 24.438 | 1,284,592 |
| 2026-05-27 | 25.750 | 26.000 | 25.000 | 25.750 | 24.438 | 568,634 |
| 2026-05-26 | 25.500 | 26.000 | 25.000 | 25.750 | 24.438 | 883,297 |
| 2026-05-22 | 25.250 | 26.000 | 25.000 | 25.500 | 24.201 | 1,517,191 |
| 2026-05-21 | 25.250 | 25.500 | 25.000 | 25.250 | 23.964 | 543,082 |
| 2026-05-20 | 25.250 | 25.500 | 25.000 | 25.250 | 23.964 | 485,014 |
| 2026-05-19 | 25.250 | 25.500 | 25.000 | 25.250 | 23.964 | 516,347 |
| 2026-05-18 | 25.250 | 25.500 | 25.000 | 25.250 | 23.964 | 634,996 |
| 2026-05-15 | 25.250 | 25.500 | 25.000 | 25.000 | 23.726 | 1,734,692 |
| 2026-05-14 | 25.250 | 26.000 | 25.000 | 25.250 | 23.964 | 1,133,699 |
| 2026-05-13 | 25.250 | 25.500 | 25.000 | 25.500 | 24.201 | 987,283 |
| 2026-05-12 | 25.250 | 25.500 | 25.000 | 25.250 | 23.964 | 280,268 |
| 2026-05-11 | 25.750 | 26.000 | 25.000 | 25.250 | 23.964 | 896,851 |
| 2026-05-08 | 25.750 | 25.985 | 25.501 | 25.750 | 24.438 | 419,914 |
| 2026-05-07 | 25.750 | 25.985 | 25.525 | 25.750 | 24.438 | 493,767 |
| 2026-05-06 | 25.600 | 26.000 | 25.000 | 25.600 | 24.296 | 1,488,664 |
| 2026-05-05 | 25.750 | 26.000 | 25.000 | 25.500 | 24.201 | 1,126,661 |
| 2026-05-01 | 25.750 | 26.000 | 25.500 | 25.750 | 24.438 | 727,299 |
| 2026-04-30 | 25.750 | 26.000 | 25.500 | 25.750 | 24.438 | 634,142 |
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.