Duke Royalty Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	42.000	43.000	41.000	41.750	27.578	1,007,876
2022-04-11	41.000	43.160	41.000	42.000	27.743	885,371
2022-04-08	40.250	41.000	39.500	39.750	26.257	492,431
2022-04-07	40.250	41.500	39.500	40.500	26.753	496,716
2022-04-06	40.000	41.000	39.300	39.300	25.960	452,097
2022-04-05	40.250	40.500	39.764	40.000	26.422	87,584
2022-04-04	39.250	40.500	38.500	40.250	26.588	392,015
2022-04-01	39.000	39.500	38.000	39.000	25.762	717,704
2022-03-31	40.500	41.000	38.510	39.000	25.762	571,614
2022-03-30	41.250	42.000	40.000	40.500	26.753	404,925
2022-03-29	41.250	42.000	40.620	41.250	27.248	199,301
2022-03-28	41.500	42.000	40.500	41.250	27.248	391,852
2022-03-25	41.500	42.000	40.125	41.500	27.413	566,573
2022-03-24	42.750	43.000	41.150	41.500	27.413	372,402
2022-03-23	42.500	43.500	42.325	43.000	27.942	259,726
2022-03-22	41.500	43.000	41.300	42.500	27.617	344,248
2022-03-21	40.500	42.000	40.500	41.500	26.967	134,019
2022-03-18	39.500	41.500	39.500	40.500	26.317	379,876
2022-03-17	38.250	41.000	38.250	39.500	25.667	760,378
2022-03-16	37.750	38.500	37.325	37.750	24.530	247,694
2022-03-15	37.750	38.125	37.553	37.750	24.530	134,446
2022-03-14	37.500	38.000	37.300	37.750	24.530	499,458
2022-03-11	38.000	38.500	36.650	37.500	24.368	1,039,669
2022-03-10	36.750	38.500	36.500	38.000	24.693	4,196,558
2022-03-09	36.250	37.000	36.000	36.750	23.880	624,938
2022-03-08	35.500	36.625	34.125	36.000	23.393	347,944
2022-03-07	36.000	36.800	33.000	33.600	21.833	879,971
2022-03-04	37.750	38.000	34.500	36.500	23.718	690,116
2022-03-03	38.000	39.000	37.500	37.750	24.530	381,617
2022-03-02	39.000	39.500	37.500	38.000	24.693	241,738
2022-03-01	39.250	39.800	38.500	39.000	25.342	169,446
2022-02-28	40.000	40.000	38.530	39.250	25.505	262,293
2022-02-25	38.250	40.400	37.905	40.000	25.992	602,935
2022-02-24	39.000	39.039	37.500	38.250	24.855	578,652
2022-02-23	39.750	40.500	39.520	40.000	25.992	237,741
2022-02-22	40.500	41.000	38.000	39.750	25.830	490,166
2022-02-21	41.000	41.250	40.000	40.500	26.317	446,905
2022-02-18	41.500	41.500	40.700	41.000	26.642	417,622
2022-02-17	41.000	41.910	40.400	41.000	26.642	334,871
2022-02-16	40.250	41.900	40.250	41.000	26.642	298,855
2022-02-15	40.250	40.500	40.000	40.250	26.155	282,997
2022-02-14	40.750	41.270	39.750	40.250	26.155	264,654
2022-02-11	40.500	41.500	39.400	40.750	26.480	252,875
2022-02-10	41.500	41.598	40.200	40.500	26.317	251,790
2022-02-09	41.000	41.900	40.805	41.500	26.967	250,811
2022-02-08	41.000	41.500	40.500	41.000	26.642	326,115
2022-02-07	41.720	41.720	40.310	41.000	26.642	368,676
2022-02-04	42.250	43.000	41.700	42.000	27.292	332,237
2022-02-03	41.250	42.500	41.060	42.250	27.454	371,886
2022-02-02	40.750	41.500	40.700	41.250	26.805	582,863
2022-02-01	41.000	41.500	38.500	40.750	26.480	1,375,776
2022-01-31	38.500	39.850	37.880	39.250	25.505	320,524
2022-01-28	38.500	38.500	37.860	38.500	25.018	454,819
2022-01-27	38.000	39.000	37.500	38.500	25.018	443,254
2022-01-26	39.000	40.000	37.600	38.000	24.693	667,892
2022-01-25	38.000	40.000	38.000	39.700	25.797	256,025
2022-01-24	39.250	39.500	37.000	38.600	25.083	989,182
2022-01-21	40.750	41.000	39.000	40.000	25.992	434,331
2022-01-20	40.550	41.595	40.550	40.750	26.480	536,553
2022-01-19	41.000	41.000	40.000	40.500	26.317	483,519

← NewerPage 20 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.