Duke Royalty Ltd historical data

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

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

← NewerPage 2 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.